Triodos Groenfonds Inc Historical Data - TRIGF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Triodos Groenfonds Inc (TRIGF)
Triodos Groenfonds Inc (TRIGF) Historical

Triodos Groenfonds Inc (TRIGF)

53.78

-0.10

( -0.19% )

Updated: 04:00:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.13	-0.241142645149	53.91	53.91	53.78	4250	53.88843381	DE
4	0.02	0.0372023809524	53.76	54.07	53.76	6747	53.95031429	DE
12	0.03	0.0558139534884	53.75	54.07	53.39	7128	53.65063728	DE
26	1.55	2.96764311698	52.23	54.07	52.2	7905	53.44747467	DE
52	1.76	3.38331410996	52.02	54.07	51.53	6269	52.90512723	DE
156	-6.61	-10.9455207816	60.39	60.41	50.93	10717	55.65022769	DE
260	-4.72	-8.06837606838	58.5	60.77	50.93	10637	57.05845491	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	53.88	-0.01	-0.02	53.88	53.88	53.88	2263
1713976200	53.89	0.01	0.02	53.89	53.89	53.89	5642
1713889800	53.88	0	0.00	53.88	53.88	53.88	3370
1713803400	53.88	-0.03	-0.06	53.88	53.88	53.88	5881
1713544200	53.91	0.03	0.06	53.91	53.91	53.91	4093
1713457800	53.88	-0.1	-0.19	53.88	53.88	53.88	4964
1713371400	53.98	-0.09	-0.17	53.98	53.98	53.98	5201
1713285000	54.07	0.17	0.32	54.07	54.07	54.07	8518
1713198600	53.9	-0.05	-0.09	53.9	53.9	53.9	6694
1712939400	53.95	-0.06	-0.11	53.95	53.95	53.95	5771
1712853000	54.01	0.05	0.09	54.01	54.01	54.01	7563
1712766600	53.96	-0.03	-0.06	53.96	53.96	53.96	8258
1712680200	53.99	-0.03	-0.06	53.99	53.99	53.99	8076
1712593800	54.02	0.06	0.11	54.02	54.02	54.02	4493
1712334600	53.96	0	0.00	53.96	53.96	53.96	7204
1712248200	53.96	-0.01	-0.02	53.96	53.96	53.96	8088
1712161800	53.97	0.21	0.39	53.97	53.97	53.97	20685
1712075400	53.76	0.09	0.17	53.76	53.76	53.76	4685
1711647000	53.67	0.03	0.06	53.67	53.67	53.67	5088
1711560600	53.64	-0.08	-0.15	53.64	53.64	53.64	5788
1711474200	53.72	0.11	0.21	53.72	53.72	53.72	11462
1711387800	53.61	0.07	0.13	53.61	53.61	53.61	3534
1711128600	53.54	-0.02	-0.04	53.54	53.54	53.54	5070
1711042200	53.56	0.04	0.07	53.56	53.56	53.56	8070
1710955800	53.52	0	0.00	53.52	53.52	53.52	8508
1710869400	53.52	-0.01	-0.02	53.52	53.52	53.52	8896
1710783000	53.53	-0.05	-0.09	53.53	53.53	53.53	5452
1710523800	53.58	-0.02	-0.04	53.58	53.58	53.58	3504
1710437400	53.6	-0.02	-0.04	53.6	53.6	53.6	2362
1710351000	53.62	-0.03	-0.06	53.62	53.62	53.62	6561
1710264600	53.65	0.1	0.19	53.65	53.65	53.65	9055
1710178200	53.55	0.05	0.09	53.55	53.55	53.55	11007
1709919000	53.5	-0.03	-0.06	53.5	53.5	53.5	12403
1709832600	53.53	0.09	0.17	53.53	53.53	53.53	8007
1709746200	53.44	-0.01	-0.02	53.44	53.44	53.44	10818
1709659800	53.45	0.02	0.04	53.45	53.45	53.45	10672
1709573400	53.43	0.02	0.04	53.43	53.43	53.43	5241
1709314200	53.41	0	0.00	53.41	53.41	53.41	12655
1709227800	53.41	-0.01	-0.02	53.41	53.41	53.41	7021
1709141400	53.42	-0.06	-0.11	53.42	53.42	53.42	10667
1709055000	53.48	0.08	0.15	53.48	53.48	53.48	5421
1708968600	53.4	0	0.00	53.4	53.4	53.4	5239
1708709400	53.4	-0.06	-0.11	53.4	53.4	53.4	1298
1708623000	53.46	0.05	0.09	53.46	53.46	53.46	8074
1708536600	53.41	0.02	0.04	53.41	53.41	53.41	10253
1708450200	53.39	-0.08	-0.15	53.39	53.39	53.39	7442
1708363800	53.47	0	0.00	53.47	53.47	53.47	0
1708104600	53.47	0.08	0.15	53.47	53.47	53.47	8136
1708018200	53.39	-0.04	-0.07	53.39	53.39	53.39	6158
1707931800	53.43	0.02	0.04	53.43	53.43	53.43	5917
1707845400	53.41	-0.12	-0.22	53.41	53.41	53.41	9635
1707759000	53.53	-0.05	-0.09	53.53	53.53	53.53	5188
1707499800	53.58	-0.02	-0.04	53.58	53.58	53.58	6311
1707413400	53.6	0.04	0.07	53.6	53.6	53.6	5975
1707327000	53.56	-0.13	-0.24	53.56	53.56	53.56	5507
1707240600	53.69	-0.06	-0.11	53.69	53.69	53.69	12056
1707154200	53.75	0	0.00	53.75	53.75	53.75	4997
1706895000	53.75	0.15	0.28	53.75	53.75	53.75	5410
1706808600	53.6	0	0.00	53.6	53.6	53.6	5782
1706722200	53.6	0.11	0.21	53.6	53.6	53.6	8565
1706635800	53.49	0.01	0.02	53.49	53.49	53.49	9516
1706549400	53.48	0.13	0.24	53.48	53.48	53.48	11335
1706290200	53.35	0	0.00	53.35	53.35	53.35	8831

Triodos Groenfonds

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions