Register for real-time alerts, custom portfolio, and market movers

Get Started

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

TRIGF Triodos Groenfonds Inc

53.91

0.03 (0.06%)

Apr 19 2024 - Closed

Delayed by 15 minutes

TRIGF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	53.88	-0.10	-0.19%	53.88	53.88	53.88	4,964
Apr 17 2024	53.98	-0.09	-0.17%	53.98	53.98	53.98	5,201
Apr 16 2024	54.07	0.17	0.32%	54.07	54.07	54.07	8,518
Apr 15 2024	53.90	-0.05	-0.09%	53.90	53.90	53.90	6,694
Apr 12 2024	53.95	-0.06	-0.11%	53.95	53.95	53.95	5,771
Apr 11 2024	54.01	0.05	0.09%	54.01	54.01	54.01	7,563
Apr 10 2024	53.96	-0.03	-0.06%	53.96	53.96	53.96	8,258
Apr 09 2024	53.99	-0.03	-0.06%	53.99	53.99	53.99	8,076
Apr 08 2024	54.02	0.06	0.11%	54.02	54.02	54.02	4,493
Apr 05 2024	53.96	0.00	0.00%	53.96	53.96	53.96	7,204
Apr 04 2024	53.96	-0.01	-0.02%	53.96	53.96	53.96	8,088
Apr 03 2024	53.97	0.21	0.39%	53.97	53.97	53.97	20,685
Apr 02 2024	53.76	0.09	0.17%	53.76	53.76	53.76	4,685
Mar 28 2024	53.67	0.03	0.06%	53.67	53.67	53.67	5,088
Mar 27 2024	53.64	-0.08	-0.15%	53.64	53.64	53.64	5,788
Mar 26 2024	53.72	0.11	0.21%	53.72	53.72	53.72	11,462
Mar 25 2024	53.61	0.07	0.13%	53.61	53.61	53.61	3,534
Mar 22 2024	53.54	-0.02	-0.04%	53.54	53.54	53.54	5,070
Mar 21 2024	53.56	0.04	0.07%	53.56	53.56	53.56	8,070
Mar 20 2024	53.52	0.00	0.00%	53.52	53.52	53.52	8,508
Mar 19 2024	53.52	-0.01	-0.02%	53.52	53.52	53.52	8,896
Mar 18 2024	53.53	-0.05	-0.09%	53.53	53.53	53.53	5,452
Mar 15 2024	53.58	-0.02	-0.04%	53.58	53.58	53.58	3,504
Mar 14 2024	53.60	-0.02	-0.04%	53.60	53.60	53.60	2,362
Mar 13 2024	53.62	-0.03	-0.06%	53.62	53.62	53.62	6,561
Mar 12 2024	53.65	0.10	0.19%	53.65	53.65	53.65	9,055
Mar 11 2024	53.55	0.05	0.09%	53.55	53.55	53.55	11,007
Mar 08 2024	53.50	-0.03	-0.06%	53.50	53.50	53.50	12,403
Mar 07 2024	53.53	0.09	0.17%	53.53	53.53	53.53	8,007
Mar 06 2024	53.44	-0.01	-0.02%	53.44	53.44	53.44	10,818
Mar 05 2024	53.45	0.02	0.04%	53.45	53.45	53.45	10,672
Mar 04 2024	53.43	0.02	0.04%	53.43	53.43	53.43	5,241
Mar 01 2024	53.41	0.00	0.00%	53.41	53.41	53.41	12,655
Feb 29 2024	53.41	-0.07	-0.13%	53.41	53.41	53.41	7,021
Feb 28 2024	53.48	0.00	0.00%	53.48	53.48	53.48	0.00
Feb 27 2024	53.48	0.08	0.15%	53.48	53.48	53.48	5,421
Feb 26 2024	53.40	0.00	0.00%	53.40	53.40	53.40	5,239
Feb 23 2024	53.40	-0.06	-0.11%	53.40	53.40	53.40	1,298
Feb 22 2024	53.46	0.05	0.09%	53.46	53.46	53.46	8,074
Feb 21 2024	53.41	0.02	0.04%	53.41	53.41	53.41	10,253
Feb 20 2024	53.39	-0.09	-0.17%	53.39	53.39	53.39	7,442
Feb 19 2024	53.48	0.01	0.02%	53.48	53.48	53.48	4,685
Feb 16 2024	53.47	0.08	0.15%	53.47	53.47	53.47	8,136
Feb 15 2024	53.39	-0.04	-0.07%	53.39	53.39	53.39	6,158
Feb 14 2024	53.43	0.02	0.04%	53.43	53.43	53.43	5,917
Feb 13 2024	53.41	-0.12	-0.22%	53.41	53.41	53.41	9,635
Feb 12 2024	53.53	-0.05	-0.09%	53.53	53.53	53.53	5,188
Feb 09 2024	53.58	-0.02	-0.04%	53.58	53.58	53.58	6,311
Feb 08 2024	53.60	0.04	0.07%	53.60	53.60	53.60	5,975
Feb 07 2024	53.56	-0.13	-0.24%	53.56	53.56	53.56	5,507
Feb 06 2024	53.69	-0.06	-0.11%	53.69	53.69	53.69	12,056
Feb 05 2024	53.75	0.00	0.00%	53.75	53.75	53.75	4,997
Feb 02 2024	53.75	0.15	0.28%	53.75	53.75	53.75	5,410
Feb 01 2024	53.60	0.00	0.00%	53.60	53.60	53.60	5,782
Jan 31 2024	53.60	0.11	0.21%	53.60	53.60	53.60	8,565
Jan 30 2024	53.49	0.01	0.02%	53.49	53.49	53.49	9,516
Jan 29 2024	53.48	0.13	0.24%	53.48	53.48	53.48	11,335
Jan 26 2024	53.35	0.00	0.00%	53.35	53.35	53.35	8,831
Jan 25 2024	53.35	-0.01	-0.02%	53.35	53.35	53.35	3,264
Jan 24 2024	53.36	0.07	0.13%	53.36	53.36	53.36	9,295
Jan 23 2024	53.29	-0.02	-0.04%	53.29	53.29	53.29	7,618
Jan 22 2024	53.31	0.02	0.04%	53.31	53.31	53.31	4,219

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