Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	0.7410	0.7999	0.7301	0.7538	15,419	+0.01(+0.92%)
May 08, 2025	0.7225	0.8000	0.7225	0.7469	63,449	-0.03(-3.28%)
May 07, 2025	0.8300	0.8374	0.7580	0.7722	87,557	-0.04(-5.14%)
May 06, 2025	0.8300	0.8300	0.8001	0.8140	57,864	+0.00(+0.49%)
May 05, 2025	0.8500	0.8550	0.8000	0.8100	70,680	-0.04(-4.71%)
May 02, 2025	0.8480	0.8765	0.7825	0.8500	92,152	+0.06(+6.99%)
May 01, 2025	0.8000	0.8199	0.7700	0.7945	94,334	+0.01(+1.47%)
Apr 30, 2025	0.8001	0.8200	0.7600	0.7830	48,485	-0.02(-2.14%)
Apr 29, 2025	0.8400	0.8400	0.7800	0.8001	146,288	+0.04(+5.29%)
Apr 28, 2025	0.7100	0.7777	0.7100	0.7599	115,743	+0.05(+7.33%)
Apr 25, 2025	0.6400	0.7150	0.6300	0.7080	91,812	+0.07(+10.61%)
Apr 24, 2025	0.5900	0.6439	0.5850	0.6401	86,876	+0.07(+11.81%)
Apr 23, 2025	0.5310	0.5850	0.5302	0.5725	35,577	+0.04(+7.82%)
Apr 22, 2025	0.5300	0.5500	0.5300	0.5310	11,936	-0.03(-4.84%)
Apr 21, 2025	0.5580	0.5725	0.5123	0.5580	42,696	+0.01(+1.45%)
Apr 17, 2025	0.5200	0.5600	0.5200	0.5500	32,627	+0.01(+1.85%)
Apr 16, 2025	0.5800	0.5900	0.5332	0.5400	39,843	-0.05(-8.46%)
Apr 15, 2025	0.5603	0.5899	0.5500	0.5899	22,959	+0.01(+1.72%)
Apr 14, 2025	0.5746	0.5800	0.5388	0.5799	14,530	-0.00(-0.02%)
Apr 11, 2025	0.5121	0.5800	0.5121	0.5800	21,453	+0.02(+3.57%)
Apr 10, 2025	0.5970	0.5970	0.5412	0.5600	14,795	-0.00(-0.80%)
Apr 09, 2025	0.4900	0.5880	0.4820	0.5645	97,545	+0.04(+8.54%)
Apr 08, 2025	0.5201	0.5461	0.5200	0.5201	18,767	-0.01(-1.87%)
Apr 07, 2025	0.5199	0.5380	0.4800	0.5300	68,640	-0.00(-0.38%)
Apr 04, 2025	0.5700	0.5800	0.5100	0.5320	61,193	-0.04(-6.67%)
Apr 03, 2025	0.5700	0.6000	0.5700	0.5700	50,954	-0.02(-2.56%)
Apr 02, 2025	0.5840	0.5999	0.5700	0.5850	28,015	+0.02(+2.63%)
Apr 01, 2025	0.6099	0.6099	0.5643	0.5700	41,725	+0.00(+0.00%)
Mar 31, 2025	0.6300	0.6525	0.5700	0.5700	58,348	-0.07(-11.08%)
Mar 28, 2025	0.6450	0.6720	0.6410	0.6410	29,730	-0.03(-3.97%)
Mar 27, 2025	0.6500	0.6870	0.6400	0.6675	40,112	+0.03(+4.30%)
Mar 26, 2025	0.7057	0.7057	0.6317	0.6400	55,228	-0.03(-4.97%)
Mar 25, 2025	0.6620	0.6900	0.6620	0.6735	51,551	+0.01(+1.37%)
Mar 24, 2025	0.7100	0.7100	0.6640	0.6644	39,533	-0.04(-6.13%)
Mar 21, 2025	0.6750	0.7078	0.6630	0.7078	18,775	+0.03(+4.86%)
Mar 20, 2025	0.6684	0.6780	0.6600	0.6750	28,987	+0.02(+2.27%)
Mar 19, 2025	0.6616	0.6980	0.6600	0.6600	60,169	-0.04(-5.43%)
Mar 18, 2025	0.6850	0.7249	0.6705	0.6979	37,380	+0.01(+1.88%)
Mar 17, 2025	0.6988	0.6988	0.6701	0.6850	43,891	-0.00(-0.01%)
Mar 14, 2025	0.6792	0.7075	0.6792	0.6851	17,204	+0.01(+0.87%)
Mar 13, 2025	0.7000	0.7190	0.6543	0.6792	64,973	+0.00(+0.00%)
Mar 12, 2025	0.7971	0.7971	0.6792	0.6792	40,707	-0.06(-7.97%)
Mar 11, 2025	0.7600	0.7600	0.6610	0.7380	21,020	+0.04(+6.03%)
Mar 10, 2025	0.7000	0.7300	0.6802	0.6960	30,907	+0.00(+0.68%)
Mar 07, 2025	0.6800	0.7190	0.6800	0.6913	14,604	+0.01(+1.63%)
Mar 06, 2025	0.7000	0.7100	0.6600	0.6802	28,915	-0.01(-1.13%)
Mar 05, 2025	0.7000	0.7000	0.6600	0.6880	49,051	+0.03(+4.24%)
Mar 04, 2025	0.6700	0.6850	0.6251	0.6600	98,941	-0.04(-5.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Trinity Biotech plc - American Depositary Shares (NQ:TRIB)

Historical Prices

Popular Pages