Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.6060	0.6200	0.5801	0.6030	48,120	+0.01(+0.84%)
Apr 01, 2026	0.5700	0.6044	0.5541	0.5980	112,625	+0.06(+10.29%)
Mar 31, 2026	0.5600	0.5950	0.5012	0.5422	250,182	-0.02(-3.69%)
Mar 30, 2026	0.6000	0.6333	0.5630	0.5630	380,160	-0.04(-6.32%)
Mar 27, 2026	0.6000	0.6400	0.5998	0.6010	172,988	-0.01(-2.04%)
Mar 26, 2026	0.6100	0.6266	0.6070	0.6135	87,329	+0.01(+1.07%)
Mar 25, 2026	0.5996	0.6470	0.5901	0.6070	146,051	+0.00(+0.05%)
Mar 24, 2026	0.6000	0.6230	0.5920	0.6067	191,033	+0.00(+0.45%)
Mar 23, 2026	0.7100	0.7165	0.6040	0.6040	575,674	-0.03(-5.14%)
Mar 20, 2026	0.6431	0.6715	0.6302	0.6367	106,059	-0.01(-2.27%)
Mar 19, 2026	0.6800	0.7250	0.6401	0.6515	194,146	-0.04(-5.58%)
Mar 18, 2026	0.7300	0.7690	0.6851	0.6900	182,908	-0.05(-7.03%)
Mar 17, 2026	0.7900	0.8000	0.7422	0.7422	186,844	-0.07(-8.79%)
Mar 16, 2026	0.7420	0.8300	0.7201	0.8137	211,230	+0.05(+6.35%)
Mar 13, 2026	0.6920	0.7931	0.6700	0.7651	777,660	+0.07(+10.56%)
Mar 12, 2026	0.7300	0.7300	0.6660	0.6920	562,311	-0.03(-3.89%)
Mar 11, 2026	0.6790	0.7404	0.6544	0.7200	389,511	+0.07(+10.04%)
Mar 10, 2026	0.7100	0.7200	0.6301	0.6543	494,670	-0.05(-6.66%)
Mar 09, 2026	0.6900	0.7195	0.6800	0.7010	85,990	-0.03(-3.81%)
Mar 06, 2026	0.7100	0.7493	0.6800	0.7288	72,004	-0.00(-0.41%)
Mar 05, 2026	0.7090	0.7700	0.7090	0.7318	164,633	+0.03(+4.54%)
Mar 04, 2026	0.7001	0.7202	0.6932	0.7000	37,066	+0.01(+0.98%)
Mar 03, 2026	0.6900	0.7164	0.6323	0.6932	79,990	+0.00(+0.46%)
Mar 02, 2026	0.7000	0.7398	0.6900	0.6900	176,124	-0.03(-4.10%)
Feb 27, 2026	0.7101	0.7350	0.7000	0.7195	148,781	-0.00(-0.15%)
Feb 26, 2026	0.7468	0.7495	0.7128	0.7206	76,859	-0.03(-3.88%)
Feb 25, 2026	0.7005	0.7540	0.7005	0.7497	512,832	-0.00(-0.04%)
Feb 24, 2026	0.6610	0.7600	0.6595	0.7500	152,893	+0.05(+6.99%)
Feb 23, 2026	0.6527	0.7119	0.6100	0.7010	161,091	-0.01(-1.56%)
Feb 20, 2026	0.7350	0.7424	0.7100	0.7121	90,484	-0.03(-4.20%)
Feb 19, 2026	0.7400	0.7570	0.7302	0.7433	63,621	-0.02(-2.04%)
Feb 18, 2026	0.7752	0.7780	0.7371	0.7588	126,436	-0.01(-0.82%)
Feb 17, 2026	0.8110	0.8110	0.7650	0.7651	67,153	-0.00(-0.64%)
Feb 13, 2026	0.7800	0.8055	0.7600	0.7700	95,844	-0.02(-1.91%)
Feb 12, 2026	0.8000	0.8538	0.7835	0.7850	131,476	-0.04(-4.62%)
Feb 11, 2026	0.8810	0.8810	0.7943	0.8230	160,666	-0.05(-5.40%)
Feb 10, 2026	0.8114	0.9622	0.7795	0.8700	968,925	+0.07(+8.75%)
Feb 09, 2026	0.8200	0.8200	0.7800	0.8000	84,599	+0.00(+0.00%)
Feb 06, 2026	0.7100	0.8000	0.7030	0.8000	155,224	+0.09(+13.06%)
Feb 05, 2026	0.7600	0.7600	0.7000	0.7076	170,941	-0.07(-9.08%)
Feb 04, 2026	0.7700	0.7800	0.7517	0.7783	44,624	-0.00(-0.45%)
Feb 03, 2026	0.7910	0.8186	0.7619	0.7818	40,250	-0.04(-4.54%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today