TipRanks
Go Ultimate55% OFF

Trigano SA (0NX0) Historical Prices

GB:0NX0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026126.50126.50126.50126.50126.50+0.00%00.00
Oct 29, 2026124.60127.10126.50126.50126.50+1.20%40,6385.84
Oct 28, 2026124.50125.30125.00125.00125.00+0.97%29,1904.47
Oct 27, 2026123.45123.80122.30123.80123.80-0.64%390.01
Oct 26, 2026125.70126.00124.60124.60124.60-0.29%49,0518.02
Oct 23, 2026126.05126.10124.74124.97124.97+0.00%1,6310.27
Oct 22, 2026126.05125.60124.97124.97124.97-0.82%3,9850.66
Oct 21, 2026126.05126.10125.30126.00126.00-0.79%27,8674.99
Oct 20, 2026127.55128.60125.50127.00127.00-0.86%38,9047.83
Oct 19, 2026127.45128.90126.70128.10128.10-0.46%4,2460.87
Oct 16, 2026126.85130.20127.00128.70128.70+1.34%7660.16
Oct 15, 2026125.30127.60126.30127.00127.00+0.24%3,3210.69
Oct 14, 2026126.05126.70126.70126.70126.70-0.31%20.00
Oct 13, 2026125.60127.10126.00127.10127.10+1.68%3,2620.68
Oct 12, 2026126.15126.10125.00125.00125.00-1.57%4020.08
Oct 09, 2026126.65127.00126.10127.00127.00+1.60%380.01
Oct 08, 2026126.75127.00125.00125.00125.00-1.19%80.00
Oct 07, 2026126.95129.40126.50126.50126.50-0.39%2,0140.42
Oct 06, 2026128.00129.60127.00127.00127.00-0.19%110.00
Oct 05, 2026124.70128.00125.00127.24127.24+1.84%1,5460.32
Oct 02, 2026125.10126.40123.78124.94124.94-0.84%2250.05
Oct 01, 2026127.75129.30126.00126.00126.00-3.37%180.00
Sep 30, 2026129.90130.60130.10130.40130.40+0.76%1350.03
Sep 29, 2026129.00130.50128.00129.42129.42-0.68%14,5783.20
Sep 28, 2026132.90133.80132.20132.70130.30+1.41%130.00
Sep 25, 2026131.65131.10128.80130.85128.48-1.17%3660.08
Sep 24, 2026131.55135.30131.80132.40130.01+0.08%25,1275.96
Sep 23, 2026134.45134.70132.30132.30129.91-0.56%40.00
Sep 22, 2026134.75134.40131.70133.05130.64-1.99%3820.09
Sep 21, 2026138.05139.50135.00135.75133.29-0.84%2,0300.48
Sep 18, 2026142.55140.40136.90136.90134.42-5.13%190.00
Sep 17, 2026143.25144.30143.25144.30141.69-0.11%1430.03
Sep 16, 2026147.75147.30144.46144.46141.85-2.72%107,06442.36
Sep 15, 2026149.50149.40148.25148.50145.81-0.42%87,81777.41
Sep 14, 2026144.90149.65145.50149.13146.43+1.87%28,50641.80
Sep 11, 2026151.25147.70146.40146.40143.75-2.01%10.00
Sep 10, 2026150.85151.80149.40149.40146.70-0.80%110.01
Sep 09, 2026151.85150.60150.60150.60147.88-1.83%10.00
Sep 08, 2026151.15153.80153.40153.40150.63+1.41%00.00
Sep 07, 2026152.30151.90151.26151.26148.52-0.62%1130.10
Sep 04, 2026153.50152.90152.20152.20149.45-1.10%70.01
Sep 03, 2026151.45153.90147.80153.90151.12+1.38%1130.09
Sep 02, 2026153.40154.70151.10151.80149.05-2.44%250.02
Sep 01, 2026155.60155.60155.60155.60152.79+0.00%00.00
Aug 31, 2026155.50155.60154.70155.60152.79+1.37%1010.08
Aug 28, 2026152.80153.90153.50153.50150.72+1.19%670.06
Aug 27, 2026152.40151.80151.10151.70148.96-0.85%30.00
Aug 26, 2026152.20153.00151.80153.00150.23+1.66%10.00
Aug 25, 2026153.60150.70150.50150.50147.78-2.02%30.00
Aug 24, 2026152.60153.60153.00153.60150.82-0.45%90.01