Triodos Groenfonds Inc (TRIGF)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.0919793966152 | 54.36 | 54.6 | 54.36 | 4302 | 54.42859653 | DE |
| 4 | 0.35 | 0.647428782834 | 54.06 | 54.6 | 54.01 | 6233 | 54.20662824 | DE |
| 12 | 0.76 | 1.4165890028 | 53.65 | 54.6 | 53.64 | 6009 | 53.9719798 | DE |
| 26 | 1.06 | 1.98687910028 | 53.35 | 54.6 | 53.35 | 6541 | 53.78704436 | DE |
| 52 | 2.59 | 4.99807024315 | 51.82 | 54.6 | 51.81 | 6520 | 53.31553985 | DE |
| 156 | -5.12 | -8.60070552663 | 59.53 | 59.67 | 50.93 | 10316 | 55.22385352 | DE |
| 260 | -4.81 | -8.1222559946 | 59.22 | 60.77 | 50.93 | 10370 | 56.88037824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 54.41 | 0.03 | 0.06 | 54.41 | 54.41 | 54.41 | 4353 |
| 1721838600 | 54.38 | 0 | 0.00 | 54.38 | 54.38 | 54.38 | 4716 |
| 1721752200 | 54.38 | -0.02 | -0.04 | 54.38 | 54.38 | 54.38 | 2129 |
| 1721665800 | 54.4 | -0.2 | -0.37 | 54.4 | 54.4 | 54.4 | 5285 |
| 1721406600 | 54.6 | 0.24 | 0.44 | 54.6 | 54.6 | 54.6 | 4697 |
| 1721320200 | 54.36 | 0.04 | 0.07 | 54.36 | 54.36 | 54.36 | 4684 |
| 1721233800 | 54.32 | 0.03 | 0.06 | 54.32 | 54.32 | 54.32 | 7891 |
| 1721147400 | 54.29 | 0 | 0.00 | 54.29 | 54.29 | 54.29 | 10133 |
| 1721061000 | 54.29 | 0.09 | 0.17 | 54.29 | 54.29 | 54.29 | 6764 |
| 1720801800 | 54.2 | 0.03 | 0.06 | 54.2 | 54.2 | 54.2 | 5608 |
| 1720715400 | 54.17 | 0 | 0.00 | 54.17 | 54.17 | 54.17 | 4951 |
| 1720629000 | 54.17 | 0.02 | 0.04 | 54.17 | 54.17 | 54.17 | 9780 |
| 1720542600 | 54.15 | 0.08 | 0.15 | 54.15 | 54.15 | 54.15 | 1959 |
| 1720456200 | 54.07 | -0.06 | -0.11 | 54.07 | 54.07 | 54.07 | 3609 |
| 1720197000 | 54.13 | 0.06 | 0.11 | 54.13 | 54.13 | 54.13 | 4402 |
| 1720110600 | 54.07 | 0.02 | 0.04 | 54.07 | 54.07 | 54.07 | 6433 |
| 1720024200 | 54.05 | -0.07 | -0.13 | 54.05 | 54.05 | 54.05 | 14708 |
| 1719937800 | 54.12 | -0.01 | -0.02 | 54.12 | 54.12 | 54.12 | 8832 |
| 1719851400 | 54.13 | 0.12 | 0.22 | 54.13 | 54.13 | 54.13 | 9686 |
| 1719592200 | 54.01 | -0.05 | -0.09 | 54.01 | 54.01 | 54.01 | 5642 |
| 1719505800 | 54.06 | 0.02 | 0.04 | 54.06 | 54.06 | 54.06 | 2214 |
| 1719419400 | 54.04 | -0.03 | -0.06 | 54.04 | 54.04 | 54.04 | 6981 |
| 1719333000 | 54.07 | 0.06 | 0.11 | 54.07 | 54.07 | 54.07 | 6237 |
| 1719246600 | 54.01 | -0.01 | -0.02 | 54.01 | 54.01 | 54.01 | 3706 |
| 1718987400 | 54.02 | 0 | 0.00 | 54.02 | 54.02 | 54.02 | 4264 |
| 1718901000 | 54.02 | 0.02 | 0.04 | 54.02 | 54.02 | 54.02 | 3985 |
| 1718814600 | 54 | -0.12 | -0.22 | 54 | 54 | 54 | 9839 |
| 1718728200 | 54.12 | 0.13 | 0.24 | 54.12 | 54.12 | 54.12 | 10528 |
| 1718641800 | 53.99 | 0.06 | 0.11 | 53.99 | 53.99 | 53.99 | 6563 |
| 1718382600 | 53.93 | 0.06 | 0.11 | 53.93 | 53.93 | 53.93 | 6548 |
| 1718296200 | 53.87 | 0.07 | 0.13 | 53.87 | 53.87 | 53.87 | 5359 |
| 1718209800 | 53.8 | -0.02 | -0.04 | 53.8 | 53.8 | 53.8 | 4243 |
| 1718123400 | 53.82 | -0.1 | -0.19 | 53.82 | 53.82 | 53.82 | 17050 |
| 1718037000 | 53.92 | 0 | 0.00 | 53.92 | 53.92 | 53.92 | 0 |
| 1717777800 | 53.92 | 0.03 | 0.06 | 53.92 | 53.92 | 53.92 | 5593 |
| 1717691400 | 53.89 | 0.06 | 0.11 | 53.89 | 53.89 | 53.89 | 2185 |
| 1717605000 | 53.83 | 0.07 | 0.13 | 53.83 | 53.83 | 53.83 | 5275 |
| 1717518600 | 53.76 | 0.03 | 0.06 | 53.76 | 53.76 | 53.76 | 6552 |
| 1717432200 | 53.73 | 0.03 | 0.06 | 53.73 | 53.73 | 53.73 | 2858 |
| 1717173000 | 53.7 | -0.05 | -0.09 | 53.7 | 53.7 | 53.7 | 3555 |
| 1717086600 | 53.75 | -0.03 | -0.06 | 53.75 | 53.75 | 53.75 | 6390 |
| 1717000200 | 53.78 | 0.1 | 0.19 | 53.78 | 53.78 | 53.78 | 16110 |
| 1716913800 | 53.68 | -0.32 | -0.59 | 53.68 | 53.68 | 53.68 | 6425 |
| 1716827400 | 54 | 0.26 | 0.48 | 54 | 54 | 54 | 8715 |
| 1716568200 | 53.74 | -0.03 | -0.06 | 53.74 | 53.74 | 53.74 | 6902 |
| 1716481800 | 53.77 | 0.04 | 0.07 | 53.77 | 53.77 | 53.77 | 5548 |
| 1716395400 | 53.73 | -0.01 | -0.02 | 53.73 | 53.73 | 53.73 | 2208 |
| 1716309000 | 53.74 | -0.06 | -0.11 | 53.74 | 53.74 | 53.74 | 1960 |
| 1716222600 | 53.8 | -0.02 | -0.04 | 53.8 | 53.8 | 53.8 | 8851 |
| 1715963400 | 53.82 | 0.11 | 0.20 | 53.82 | 53.82 | 53.82 | 2924 |
| 1715877000 | 53.71 | -0.05 | -0.09 | 53.71 | 53.71 | 53.71 | 3978 |
| 1715790600 | 53.76 | 0.02 | 0.04 | 53.76 | 53.76 | 53.76 | 9381 |
| 1715704200 | 53.74 | -0.02 | -0.04 | 53.74 | 53.74 | 53.74 | 4262 |
| 1715617800 | 53.76 | -0.03 | -0.06 | 53.76 | 53.76 | 53.76 | 1331 |
| 1715358600 | 53.79 | 0.02 | 0.04 | 53.79 | 53.79 | 53.79 | 1473 |
| 1715272200 | 53.77 | 0.01 | 0.02 | 53.77 | 53.77 | 53.77 | 4326 |
| 1715185800 | 53.76 | 0.03 | 0.06 | 53.76 | 53.76 | 53.76 | 4108 |
| 1715099400 | 53.73 | 0.09 | 0.17 | 53.73 | 53.73 | 53.73 | 7370 |
| 1715013000 | 53.64 | -0.02 | -0.04 | 53.64 | 53.64 | 53.64 | 8570 |
| 1714753800 | 53.66 | 0.01 | 0.02 | 53.66 | 53.66 | 53.66 | 6026 |
| 1714667400 | 53.65 | -0.12 | -0.22 | 53.65 | 53.65 | 53.65 | 2143 |
| 1714494600 | 53.77 | 0.07 | 0.13 | 53.77 | 53.77 | 53.77 | 6629 |
| 1714408200 | 53.7 | -0.08 | -0.15 | 53.7 | 53.7 | 53.7 | 4821 |
| 1714149000 | 53.78 | -0.1 | -0.19 | 53.78 | 53.78 | 53.78 | 5081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
