Trinity Biotech plc - American Depositary Shares (TRIB)

Historical Prices For Trinity Biotech plc - American Depositary Shares (TRIB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.58	0.60	0.57	0.58	28,015	0.58
4/01/2025	0.61	0.61	0.56	0.57	41,725	0.57
3/31/2025	0.63	0.65	0.57	0.57	58,348	0.57
3/28/2025	0.65	0.67	0.64	0.64	29,730	0.64
3/27/2025	0.65	0.69	0.64	0.67	40,112	0.67
3/26/2025	0.71	0.71	0.63	0.64	55,228	0.64
3/25/2025	0.66	0.69	0.66	0.67	51,551	0.67
3/24/2025	0.71	0.71	0.66	0.66	39,533	0.66
3/21/2025	0.68	0.71	0.66	0.71	18,775	0.71
3/20/2025	0.67	0.68	0.66	0.68	28,987	0.68
3/19/2025	0.66	0.70	0.66	0.66	60,169	0.66
3/18/2025	0.69	0.72	0.67	0.70	37,380	0.70
3/17/2025	0.70	0.70	0.67	0.69	43,891	0.69
3/14/2025	0.68	0.71	0.68	0.69	17,204	0.69
3/13/2025	0.70	0.72	0.65	0.68	64,973	0.68
3/12/2025	0.80	0.80	0.68	0.68	40,707	0.68
3/11/2025	0.76	0.76	0.66	0.74	21,020	0.74
3/10/2025	0.70	0.73	0.68	0.70	30,907	0.70
3/07/2025	0.68	0.72	0.68	0.69	14,604	0.69
3/06/2025	0.70	0.71	0.66	0.68	28,915	0.68
3/05/2025	0.70	0.70	0.66	0.69	49,921	0.69
3/04/2025	0.67	0.69	0.63	0.66	98,941	0.66
3/03/2025	0.72	0.77	0.66	0.70	133,594	0.70
2/28/2025	0.75	0.76	0.72	0.73	86,238	0.73
2/27/2025	0.82	0.82	0.75	0.75	72,443	0.75
2/26/2025	0.85	0.85	0.76	0.82	213,831	0.82
2/25/2025	0.82	0.85	0.79	0.85	69,370	0.85
2/24/2025	0.78	0.86	0.76	0.82	193,670	0.82
2/21/2025	0.77	0.80	0.76	0.77	76,513	0.77
2/20/2025	0.78	0.78	0.73	0.77	177,533	0.77
2/19/2025	0.77	0.79	0.75	0.77	73,464	0.77
2/18/2025	0.78	0.80	0.77	0.77	148,713	0.77
2/14/2025	0.77	0.82	0.76	0.76	90,869	0.76
2/13/2025	0.78	0.78	0.75	0.76	97,117	0.76
2/12/2025	0.76	0.76	0.74	0.76	107,428	0.76
2/11/2025	0.76	0.81	0.74	0.76	221,238	0.76
2/10/2025	0.82	0.82	0.76	0.77	211,189	0.77
2/07/2025	0.80	0.83	0.77	0.83	226,673	0.83
2/06/2025	0.86	0.87	0.80	0.80	511,025	0.80
2/05/2025	0.90	0.91	0.82	0.86	319,172	0.86
2/04/2025	0.99	0.99	0.87	0.93	294,586	0.93
2/03/2025	0.83	0.95	0.81	0.93	417,278	0.93
1/31/2025	1.01	1.01	0.86	0.90	441,817	0.90
1/30/2025	1.24	1.24	0.91	0.93	1,698,573	0.93
1/29/2025	1.18	1.48	1.14	1.32	3,935,228	1.32
1/28/2025	1.22	1.45	1.02	1.36	117,208,295	1.36
1/27/2025	0.77	0.78	0.74	0.76	91,036	0.76
1/24/2025	0.80	0.80	0.75	0.78	112,122	0.78
1/23/2025	0.77	0.82	0.77	0.77	47,659	0.77
1/22/2025	0.79	0.85	0.77	0.77	86,528	0.77
1/21/2025	0.83	0.85	0.79	0.81	88,767	0.81
1/17/2025	0.83	0.85	0.78	0.83	143,328	0.83
1/16/2025	0.79	0.84	0.78	0.82	146,460	0.82
1/15/2025	0.77	0.82	0.77	0.80	92,435	0.80
1/14/2025	0.82	0.85	0.75	0.77	128,275	0.77
1/13/2025	0.85	0.88	0.81	0.82	132,947	0.82
1/10/2025	0.88	0.88	0.80	0.84	193,000	0.84
1/08/2025	0.94	0.94	0.83	0.86	256,594	0.86
1/07/2025	1.03	1.03	0.92	0.94	249,982	0.94
1/06/2025	0.94	1.04	0.90	1.02	484,787	1.02
1/03/2025	0.94	0.95	0.90	0.94	232,111	0.94