TRIB Historical Prices
Trinity Biotech plc · daily open, high, low, close & volume
Trading days
249
Period high
14.17
Period low
0.2820
Period change
+538.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.43 | 6.43 | 6.26 | 6.26 | -5.58% | 6,697 |
| Oct 29, 2026 | 6.76 | 7.01 | 6.31 | 6.63 | -2.50% | 26,693 |
| Oct 28, 2026 | 7.23 | 7.23 | 6.69 | 6.80 | -4.90% | 11,013 |
| Oct 27, 2026 | 7.57 | 7.57 | 7.15 | 7.15 | +0.54% | 1,856 |
| Oct 26, 2026 | 7.30 | 7.50 | 7.11 | 7.11 | -2.57% | 14,678 |
| Oct 23, 2026 | 7.59 | 7.80 | 7.26 | 7.30 | -2.81% | 14,683 |
| Oct 22, 2026 | 7.75 | 7.96 | 7.51 | 7.51 | -3.10% | 4,743 |
| Oct 21, 2026 | 7.65 | 7.89 | 7.46 | 7.75 | -0.51% | 10,709 |
| Oct 20, 2026 | 8.12 | 8.12 | 7.57 | 7.79 | -4.88% | 3,946 |
| Oct 19, 2026 | 7.97 | 8.76 | 7.62 | 8.19 | +1.99% | 9,128 |
| Oct 16, 2026 | 7.37 | 8.77 | 7.37 | 8.03 | +1.26% | 28,657 |
| Oct 15, 2026 | 6.22 | 8.36 | 6.21 | 7.93 | +19.97% | 27,380 |
| Oct 14, 2026 | 6.82 | 7.20 | 6.22 | 6.61 | +4.92% | 10,554 |
| Oct 13, 2026 | 7.05 | 7.51 | 6.30 | 6.30 | -3.96% | 18,732 |
| Oct 12, 2026 | 7.09 | 7.69 | 6.53 | 6.56 | -4.30% | 23,037 |
| Oct 9, 2026 | 6.42 | 7.23 | 6.05 | 6.86 | +13.49% | 33,928 |
| Oct 8, 2026 | 6.70 | 6.80 | 5.83 | 6.04 | -10.52% | 13,059 |
| Oct 7, 2026 | 7.16 | 7.16 | 6.71 | 6.75 | -5.59% | 9,419 |
| Oct 6, 2026 | 6.09 | 7.34 | 5.97 | 7.15 | +23.92% | 41,636 |
| Oct 5, 2026 | 5.77 | 5.90 | 5.77 | 5.77 | +1.41% | 3,107 |
| Oct 2, 2026 | 5.70 | 5.83 | 5.05 | 5.69 | -9.97% | 12,964 |
| Oct 1, 2026 | 6.30 | 6.93 | 5.01 | 6.32 | -1.71% | 15,994 |
| Sep 30, 2026 | 6.32 | 7.14 | 6.32 | 6.43 | -4.03% | 10,180 |
| Sep 29, 2026 | 6.57 | 7.45 | 6.51 | 6.70 | -0.30% | 9,604 |
| Sep 28, 2026 | 6.63 | 7.29 | 6.63 | 6.72 | -0.59% | 2,429 |
| Sep 25, 2026 | 7.33 | 7.33 | 6.62 | 6.76 | -2.73% | 8,206 |
| Sep 24, 2026 | 6.98 | 6.98 | 6.80 | 6.95 | -0.86% | 2,399 |
| Sep 23, 2026 | 7.12 | 7.34 | 6.80 | 7.01 | -5.27% | 3,877 |
| Sep 22, 2026 | 7.32 | 7.40 | 7.32 | 7.40 | +0.68% | 1,965 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.19 | 7.35 | +1.66% | 7,158 |
| Sep 18, 2026 | 7.09 | 7.50 | 7.05 | 7.23 | -0.48% | 17,164 |
| Sep 17, 2026 | 7.00 | 7.50 | 7.00 | 7.26 | +3.34% | 9,859 |
| Sep 16, 2026 | 7.16 | 7.24 | 6.98 | 7.03 | -4.03% | 20,802 |
| Sep 15, 2026 | 7.77 | 7.77 | 7.17 | 7.33 | -1.94% | 13,496 |
| Sep 14, 2026 | 7.30 | 7.63 | 7.30 | 7.47 | -3.49% | 7,050 |
| Sep 11, 2026 | 7.99 | 7.99 | 6.85 | 7.74 | -0.64% | 12,096 |
| Sep 10, 2026 | 7.63 | 7.87 | 7.30 | 7.79 | -2.62% | 19,680 |
| Sep 9, 2026 | 9.47 | 9.52 | 8.00 | 8.00 | -11.70% | 27,242 |
| Sep 8, 2026 | 9.31 | 9.67 | 8.80 | 9.06 | -3.72% | 10,063 |
| Sep 4, 2026 | 9.50 | 9.84 | 9.24 | 9.41 | -1.98% | 11,240 |
| Sep 3, 2026 | 9.62 | 9.90 | 9.23 | 9.60 | +0.00% | 20,370 |
| Sep 2, 2026 | 9.60 | 9.85 | 9.45 | 9.60 | -2.74% | 12,074 |
| Aug 31, 2026 | 9.61 | 10.21 | 9.51 | 9.87 | +1.96% | 14,551 |
| Aug 28, 2026 | 9.83 | 9.83 | 9.30 | 9.68 | -0.72% | 6,667 |
| Aug 27, 2026 | 9.86 | 10.32 | 9.75 | 9.75 | +1.67% | 11,248 |
| Aug 26, 2026 | 9.71 | 10.04 | 9.49 | 9.59 | -1.24% | 27,997 |
| Aug 25, 2026 | 10.98 | 10.98 | 9.69 | 9.71 | -6.00% | 66,777 |
| Aug 24, 2026 | 10.48 | 10.59 | 10.00 | 10.33 | -2.55% | 6,864 |
| Aug 21, 2026 | 10.95 | 11.24 | 10.29 | 10.60 | +0.47% | 8,111 |
| Aug 20, 2026 | 11.19 | 12.10 | 10.25 | 10.55 | -4.18% | 16,849 |
| Aug 19, 2026 | 12.12 | 12.25 | 10.40 | 11.01 | -11.42% | 55,477 |
| Aug 18, 2026 | 11.15 | 13.20 | 11.15 | 12.43 | +11.28% | 127,063 |
| Aug 17, 2026 | 11.56 | 11.80 | 11.09 | 11.17 | -4.28% | 11,222 |
| Aug 14, 2026 | 12.99 | 12.99 | 11.50 | 11.67 | -1.68% | 24,463 |
| Aug 13, 2026 | 11.30 | 12.22 | 11.30 | 11.87 | +1.89% | 74,530 |
| Aug 12, 2026 | 13.01 | 13.01 | 11.25 | 11.65 | -12.93% | 56,302 |
| Aug 11, 2026 | 13.52 | 13.90 | 12.89 | 13.38 | +1.36% | 55,383 |
| Aug 10, 2026 | 12.26 | 13.50 | 12.26 | 13.20 | +6.19% | 22,331 |
| Aug 7, 2026 | 11.79 | 12.57 | 11.64 | 12.43 | +6.79% | 20,392 |
| Aug 6, 2026 | 10.93 | 11.73 | 10.75 | 11.64 | +7.98% | 11,302 |
| Aug 5, 2026 | 11.00 | 11.25 | 10.56 | 10.78 | -2.00% | 5,841 |
| Aug 4, 2026 | 11.22 | 11.75 | 10.91 | 11.00 | -1.12% | 10,017 |
| Aug 3, 2026 | 11.75 | 11.75 | 11.00 | 11.13 | -4.09% | 6,928 |
| Jul 31, 2026 | 12.64 | 12.64 | 11.58 | 11.60 | -9.02% | 13,446 |
| Jul 30, 2026 | 13.40 | 14.17 | 11.00 | 12.75 | -3.26% | 39,363 |
| Jul 29, 2026 | 12.34 | 14.13 | 12.01 | 13.18 | +5.86% | 72,929 |
| Jul 28, 2026 | 9.18 | 12.83 | 9.18 | 12.45 | +36.07% | 133,452 |
| Jul 27, 2026 | 7.94 | 9.50 | 7.94 | 9.15 | +8.35% | 13,566 |
| Jul 24, 2026 | 9.85 | 9.85 | 8.00 | 8.45 | +2728.23% | 24,075 |
| Jul 23, 2026 | 0.3014 | 0.3014 | 0.2820 | 0.2986 | -1.55% | 304,903 |
| Jul 22, 2026 | 0.3015 | 0.3300 | 0.2822 | 0.3033 | -15.44% | 1,297,264 |
| Jul 21, 2026 | 0.3400 | 0.3640 | 0.3301 | 0.3587 | +7.07% | 153,276 |
| Jul 20, 2026 | 0.3500 | 0.3500 | 0.3100 | 0.3350 | -0.15% | 334,960 |
| Jul 17, 2026 | 0.3500 | 0.3697 | 0.3349 | 0.3355 | -9.50% | 137,755 |
| Jul 16, 2026 | 0.3440 | 0.3774 | 0.3350 | 0.3707 | +3.00% | 166,826 |
| Jul 15, 2026 | 0.3500 | 0.3700 | 0.3452 | 0.3599 | +5.85% | 271,020 |
| Jul 14, 2026 | 0.3607 | 0.3695 | 0.3300 | 0.3400 | -4.28% | 324,589 |
| Jul 13, 2026 | 0.3797 | 0.3874 | 0.3550 | 0.3552 | -8.17% | 230,998 |
| Jul 10, 2026 | 0.3850 | 0.3947 | 0.3656 | 0.3868 | -1.15% | 386,274 |
| Jul 9, 2026 | 0.3991 | 0.4000 | 0.3610 | 0.3913 | +0.05% | 323,837 |
| Jul 8, 2026 | 0.3880 | 0.4099 | 0.3703 | 0.3911 | -1.88% | 192,816 |
| Jul 7, 2026 | 0.3850 | 0.3999 | 0.3617 | 0.3986 | -1.82% | 315,068 |
| Jul 6, 2026 | 0.3590 | 0.4097 | 0.3518 | 0.4060 | +7.84% | 747,213 |
| Jul 2, 2026 | 0.3492 | 0.3800 | 0.3445 | 0.3765 | +5.49% | 1,004,109 |
| Jul 1, 2026 | 0.3620 | 0.3630 | 0.3182 | 0.3569 | -8.20% | 1,235,424 |
| Jun 30, 2026 | 0.3856 | 0.4050 | 0.3517 | 0.3888 | -6.94% | 2,680,468 |
| Jun 29, 2026 | 0.3500 | 0.4514 | 0.3400 | 0.4178 | +15.73% | 8,125,823 |
| Jun 26, 2026 | 0.3380 | 0.3796 | 0.3251 | 0.3610 | +3.44% | 962,553 |
| Jun 25, 2026 | 0.3400 | 0.3500 | 0.3125 | 0.3490 | +2.05% | 1,399,856 |
| Jun 24, 2026 | 0.3540 | 0.4020 | 0.3399 | 0.3420 | -3.74% | 5,929,875 |
| Jun 23, 2026 | 0.4260 | 0.4260 | 0.3335 | 0.3553 | -38.95% | 50,583,418 |
| Jun 22, 2026 | 0.5843 | 0.6000 | 0.5700 | 0.5820 | +0.34% | 135,155 |
| Jun 18, 2026 | 0.5900 | 0.6400 | 0.5731 | 0.5800 | +0.02% | 191,489 |
| Jun 17, 2026 | 0.5837 | 0.6000 | 0.5706 | 0.5799 | +1.74% | 144,371 |
| Jun 16, 2026 | 0.7400 | 0.7400 | 0.5630 | 0.5700 | -15.83% | 1,493,988 |
| Jun 15, 2026 | 0.6500 | 0.7101 | 0.6200 | 0.6772 | +4.18% | 262,114 |
| Jun 12, 2026 | 0.6539 | 0.6748 | 0.6400 | 0.6500 | -3.70% | 86,911 |
| Jun 11, 2026 | 0.6730 | 0.7190 | 0.6561 | 0.6750 | -1.82% | 174,900 |
| Jun 10, 2026 | 0.6699 | 0.7099 | 0.6699 | 0.6875 | +3.51% | 106,271 |
| Jun 9, 2026 | 0.6780 | 0.6975 | 0.6560 | 0.6642 | -2.32% | 150,975 |
| Jun 8, 2026 | 0.6562 | 0.7200 | 0.6500 | 0.6800 | +1.87% | 114,796 |
| Jun 5, 2026 | 0.6875 | 0.7478 | 0.6675 | 0.6675 | -2.43% | 163,598 |
| Jun 4, 2026 | 0.7350 | 0.7500 | 0.6675 | 0.6841 | -2.40% | 183,022 |
| Jun 3, 2026 | 0.7490 | 0.7490 | 0.7000 | 0.7009 | -4.26% | 134,933 |
| Jun 2, 2026 | 0.7380 | 0.7479 | 0.7040 | 0.7321 | +1.82% | 122,091 |
| Jun 1, 2026 | 0.7028 | 0.7198 | 0.6676 | 0.7190 | +2.31% | 124,710 |
| May 29, 2026 | 0.6966 | 0.7198 | 0.6706 | 0.7028 | -0.16% | 87,765 |
| May 28, 2026 | 0.6900 | 0.7198 | 0.6675 | 0.7039 | +3.56% | 151,499 |
| May 27, 2026 | 0.6500 | 0.6891 | 0.6200 | 0.6797 | +5.04% | 182,918 |
| May 26, 2026 | 0.6000 | 0.6700 | 0.5945 | 0.6471 | +7.49% | 364,900 |
| May 22, 2026 | 0.6200 | 0.6200 | 0.6001 | 0.6020 | -3.70% | 43,665 |
| May 21, 2026 | 0.6100 | 0.6449 | 0.6024 | 0.6251 | +3.42% | 151,346 |
| May 20, 2026 | 0.5600 | 0.6170 | 0.5596 | 0.6044 | +6.95% | 146,369 |
| May 19, 2026 | 0.5850 | 0.5850 | 0.5612 | 0.5651 | -0.86% | 31,993 |
| May 18, 2026 | 0.5800 | 0.6280 | 0.5649 | 0.5700 | -0.77% | 315,407 |
| May 15, 2026 | 0.5800 | 0.6040 | 0.5613 | 0.5744 | -1.59% | 21,168 |
| May 14, 2026 | 0.5800 | 0.6090 | 0.5800 | 0.5837 | -1.08% | 228,481 |
| May 13, 2026 | 0.5900 | 0.6100 | 0.5800 | 0.5901 | -0.49% | 79,837 |
| May 12, 2026 | 0.5900 | 0.6148 | 0.5900 | 0.5930 | -0.50% | 54,021 |
| May 11, 2026 | 0.6382 | 0.6382 | 0.5900 | 0.5960 | -1.80% | 109,091 |
| May 8, 2026 | 0.6290 | 0.6425 | 0.5920 | 0.6069 | +2.52% | 74,925 |
| May 7, 2026 | 0.6425 | 0.6425 | 0.5901 | 0.5920 | -1.66% | 51,604 |
| May 6, 2026 | 0.6000 | 0.6271 | 0.6000 | 0.6020 | +0.08% | 52,432 |
| May 5, 2026 | 0.6247 | 0.6424 | 0.6015 | 0.6015 | -2.83% | 76,031 |
| May 4, 2026 | 0.6200 | 0.6200 | 0.6000 | 0.6190 | +1.89% | 31,111 |
| May 1, 2026 | 0.6000 | 0.6425 | 0.6000 | 0.6075 | +1.25% | 40,455 |
| Apr 30, 2026 | 0.6000 | 0.6275 | 0.6000 | 0.6000 | +0.00% | 53,970 |
| Apr 29, 2026 | 0.6200 | 0.6249 | 0.6000 | 0.6000 | -2.07% | 59,115 |
| Apr 28, 2026 | 0.6210 | 0.6400 | 0.6105 | 0.6127 | -4.93% | 37,247 |
| Apr 27, 2026 | 0.6528 | 0.6782 | 0.6076 | 0.6445 | +0.53% | 97,963 |
| Apr 24, 2026 | 0.6659 | 0.6674 | 0.6410 | 0.6411 | -3.52% | 36,279 |
| Apr 23, 2026 | 0.6861 | 0.6861 | 0.6507 | 0.6645 | -5.74% | 56,036 |
| Apr 22, 2026 | 0.6900 | 0.7200 | 0.6809 | 0.7050 | +1.15% | 89,184 |
| Apr 21, 2026 | 0.7300 | 0.7300 | 0.6806 | 0.6970 | -5.56% | 73,688 |
| Apr 20, 2026 | 0.7200 | 0.7500 | 0.7190 | 0.7380 | -0.99% | 99,280 |
| Apr 17, 2026 | 0.7346 | 0.7454 | 0.6807 | 0.7454 | +6.62% | 58,688 |
| Apr 16, 2026 | 0.6930 | 0.7280 | 0.6859 | 0.6991 | -0.54% | 80,767 |
| Apr 15, 2026 | 0.7000 | 0.7199 | 0.6900 | 0.7029 | -1.69% | 107,120 |
| Apr 14, 2026 | 0.6860 | 0.7400 | 0.6780 | 0.7150 | +2.41% | 144,509 |
| Apr 13, 2026 | 0.6605 | 0.7090 | 0.6605 | 0.6982 | -2.25% | 82,913 |
| Apr 10, 2026 | 0.6900 | 0.7307 | 0.6583 | 0.7143 | +2.39% | 243,586 |
| Apr 9, 2026 | 0.5943 | 0.7254 | 0.5934 | 0.6976 | +15.46% | 369,179 |
| Apr 8, 2026 | 0.5980 | 0.6200 | 0.5900 | 0.6042 | -0.20% | 103,526 |
| Apr 7, 2026 | 0.5852 | 0.6199 | 0.5852 | 0.6054 | -2.20% | 64,079 |
| Apr 6, 2026 | 0.6190 | 0.6199 | 0.5511 | 0.6190 | +2.65% | 85,359 |
| Apr 2, 2026 | 0.6060 | 0.6200 | 0.5801 | 0.6030 | +0.84% | 48,120 |
| Apr 1, 2026 | 0.5700 | 0.6044 | 0.5541 | 0.5980 | +10.29% | 112,625 |
| Mar 31, 2026 | 0.5600 | 0.5950 | 0.5012 | 0.5422 | -3.69% | 250,182 |
| Mar 30, 2026 | 0.6000 | 0.6333 | 0.5630 | 0.5630 | -6.32% | 380,161 |
| Mar 27, 2026 | 0.6000 | 0.6400 | 0.5998 | 0.6010 | -2.04% | 172,988 |
| Mar 26, 2026 | 0.6100 | 0.6266 | 0.6070 | 0.6135 | +1.07% | 87,579 |
| Mar 25, 2026 | 0.5996 | 0.6470 | 0.5901 | 0.6070 | +0.05% | 146,051 |
| Mar 24, 2026 | 0.6000 | 0.6230 | 0.5920 | 0.6067 | +0.45% | 191,033 |
| Mar 23, 2026 | 0.7100 | 0.7165 | 0.6040 | 0.6040 | -5.14% | 576,981 |
| Mar 20, 2026 | 0.6431 | 0.6715 | 0.6302 | 0.6367 | -2.27% | 106,059 |
| Mar 19, 2026 | 0.6800 | 0.7250 | 0.6401 | 0.6515 | -5.58% | 194,346 |
| Mar 18, 2026 | 0.7250 | 0.7690 | 0.6851 | 0.6900 | -7.03% | 184,308 |
| Mar 17, 2026 | 0.7900 | 0.8000 | 0.7422 | 0.7422 | -8.79% | 187,913 |
| Mar 16, 2026 | 0.7420 | 0.8300 | 0.7201 | 0.8137 | +6.35% | 211,290 |
| Mar 13, 2026 | 0.6920 | 0.7931 | 0.6700 | 0.7651 | +10.56% | 777,660 |
| Mar 12, 2026 | 0.7300 | 0.7300 | 0.6660 | 0.6920 | -3.89% | 562,561 |
| Mar 11, 2026 | 0.6790 | 0.7404 | 0.6544 | 0.7200 | +10.04% | 390,205 |
| Mar 10, 2026 | 0.7105 | 0.7200 | 0.6301 | 0.6543 | -6.66% | 495,430 |
| Mar 9, 2026 | 0.6900 | 0.7195 | 0.6800 | 0.7010 | -3.81% | 85,990 |
| Mar 6, 2026 | 0.7100 | 0.7493 | 0.6800 | 0.7288 | -0.41% | 72,004 |
| Mar 5, 2026 | 0.7090 | 0.7700 | 0.7090 | 0.7318 | +4.54% | 165,053 |
| Mar 4, 2026 | 0.7001 | 0.7202 | 0.6932 | 0.7000 | +0.98% | 37,066 |
| Mar 3, 2026 | 0.6900 | 0.7164 | 0.6323 | 0.6932 | +0.46% | 80,213 |
| Mar 2, 2026 | 0.7000 | 0.7398 | 0.6900 | 0.6900 | -4.10% | 176,124 |
| Feb 27, 2026 | 0.7101 | 0.7350 | 0.7000 | 0.7195 | -0.15% | 148,781 |
| Feb 26, 2026 | 0.7468 | 0.7495 | 0.7128 | 0.7206 | -3.88% | 76,860 |
| Feb 25, 2026 | 0.7005 | 0.7540 | 0.7005 | 0.7497 | -0.04% | 514,054 |
| Feb 24, 2026 | 0.6610 | 0.7600 | 0.6595 | 0.7500 | +6.99% | 153,091 |
| Feb 23, 2026 | 0.6527 | 0.7119 | 0.6100 | 0.7010 | -1.56% | 165,257 |
| Feb 20, 2026 | 0.7350 | 0.7424 | 0.7100 | 0.7121 | -4.20% | 90,484 |
| Feb 19, 2026 | 0.7400 | 0.7570 | 0.7302 | 0.7433 | -2.04% | 63,809 |
| Feb 18, 2026 | 0.7752 | 0.7780 | 0.7371 | 0.7588 | -0.82% | 126,436 |
| Feb 17, 2026 | 0.8110 | 0.8110 | 0.7650 | 0.7651 | -0.64% | 67,153 |
| Feb 13, 2026 | 0.7800 | 0.8055 | 0.7600 | 0.7700 | -1.91% | 95,844 |
| Feb 12, 2026 | 0.8000 | 0.8538 | 0.7835 | 0.7850 | -4.62% | 131,479 |
| Feb 11, 2026 | 0.8810 | 0.8810 | 0.7943 | 0.8230 | -5.40% | 162,890 |
| Feb 10, 2026 | 0.8114 | 0.9622 | 0.7795 | 0.8700 | +8.75% | 976,533 |
| Feb 9, 2026 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | +0.00% | 84,599 |
| Feb 6, 2026 | 0.7100 | 0.8000 | 0.7030 | 0.8000 | +13.06% | 155,224 |
| Feb 5, 2026 | 0.7600 | 0.7600 | 0.7000 | 0.7076 | -9.08% | 172,100 |
| Feb 4, 2026 | 0.7700 | 0.7800 | 0.7517 | 0.7783 | -0.45% | 44,917 |
| Feb 3, 2026 | 0.7910 | 0.8186 | 0.7619 | 0.7818 | -4.54% | 40,388 |
| Feb 2, 2026 | 0.8100 | 0.8371 | 0.7838 | 0.8190 | +0.36% | 60,338 |
| Jan 30, 2026 | 0.8695 | 0.8695 | 0.8020 | 0.8161 | -7.38% | 123,972 |
| Jan 29, 2026 | 0.8946 | 0.9071 | 0.8166 | 0.8811 | -2.88% | 191,926 |
| Jan 28, 2026 | 0.9300 | 0.9319 | 0.8835 | 0.9072 | -3.25% | 129,035 |
| Jan 27, 2026 | 0.9500 | 0.9500 | 0.8638 | 0.9377 | +2.51% | 428,816 |
| Jan 26, 2026 | 0.8808 | 0.9149 | 0.8200 | 0.9147 | +1.07% | 1,670,877 |
| Jan 23, 2026 | 0.7850 | 0.9428 | 0.7703 | 0.9050 | +14.37% | 668,412 |
| Jan 22, 2026 | 0.7200 | 0.7930 | 0.7163 | 0.7913 | +12.43% | 637,044 |
| Jan 21, 2026 | 0.7093 | 0.7100 | 0.6900 | 0.7038 | +0.99% | 261,653 |
| Jan 20, 2026 | 0.6876 | 0.7199 | 0.6580 | 0.6969 | +1.29% | 242,647 |
| Jan 16, 2026 | 0.6940 | 0.7199 | 0.6870 | 0.6880 | -3.08% | 114,484 |
| Jan 15, 2026 | 0.7090 | 0.7300 | 0.6900 | 0.7099 | +1.41% | 213,207 |
| Jan 14, 2026 | 0.6950 | 0.7100 | 0.6750 | 0.7000 | -0.51% | 193,028 |
| Jan 13, 2026 | 0.7200 | 0.7269 | 0.6712 | 0.7036 | -1.29% | 248,175 |
| Jan 12, 2026 | 0.7481 | 0.7481 | 0.7128 | 0.7128 | -2.86% | 270,528 |
| Jan 9, 2026 | 0.7350 | 0.7645 | 0.7211 | 0.7338 | -1.13% | 300,146 |
| Jan 8, 2026 | 0.7510 | 0.7646 | 0.7324 | 0.7422 | -1.90% | 213,839 |
| Jan 7, 2026 | 0.7612 | 0.7680 | 0.7301 | 0.7566 | -1.05% | 211,873 |
| Jan 6, 2026 | 0.7500 | 0.7742 | 0.7350 | 0.7646 | +0.13% | 359,775 |
| Jan 5, 2026 | 0.7800 | 0.7800 | 0.7400 | 0.7636 | +2.33% | 334,922 |
| Jan 2, 2026 | 0.7950 | 0.8002 | 0.7200 | 0.7462 | -5.66% | 626,796 |
| Dec 31, 2025 | 0.8100 | 0.8207 | 0.7700 | 0.7910 | -3.54% | 481,824 |
| Dec 30, 2025 | 0.8200 | 0.8380 | 0.8100 | 0.8200 | -0.12% | 505,234 |
| Dec 29, 2025 | 0.9786 | 0.9800 | 0.8000 | 0.8210 | -17.90% | 1,640,441 |
| Dec 26, 2025 | 1.03 | 1.10 | 1.00 | 1.00 | -1.96% | 1,863,874 |
| Dec 24, 2025 | 1.33 | 1.35 | 1.02 | 1.02 | -20.31% | 5,710,198 |
| Dec 23, 2025 | 1.67 | 1.75 | 1.18 | 1.28 | +43.50% | 175,938,782 |
| Dec 22, 2025 | 0.8730 | 0.9000 | 0.8730 | 0.8920 | -0.89% | 123,321 |
| Dec 19, 2025 | 0.9750 | 0.9750 | 0.8800 | 0.9000 | -4.12% | 141,504 |
| Dec 18, 2025 | 0.9300 | 0.9796 | 0.9198 | 0.9387 | +1.37% | 39,355 |
| Dec 17, 2025 | 1.01 | 1.05 | 0.8910 | 0.9260 | -2.72% | 137,738 |
| Dec 16, 2025 | 0.9200 | 0.9866 | 0.8800 | 0.9519 | +1.27% | 68,709 |
| Dec 15, 2025 | 1.22 | 1.23 | 0.9012 | 0.9400 | -12.15% | 475,968 |
| Dec 12, 2025 | 1.10 | 1.14 | 1.06 | 1.07 | +0.00% | 121,474 |
| Dec 11, 2025 | 1.12 | 1.15 | 1.04 | 1.07 | -6.14% | 111,613 |
| Dec 10, 2025 | 1.20 | 1.20 | 1.06 | 1.14 | -5.00% | 121,610 |
| Dec 9, 2025 | 1.10 | 1.22 | 1.09 | 1.20 | +9.09% | 289,457 |
| Dec 8, 2025 | 0.9800 | 1.10 | 0.9800 | 1.10 | +14.58% | 211,643 |
| Dec 5, 2025 | 0.9853 | 0.9900 | 0.9524 | 0.9600 | -3.71% | 69,796 |
| Dec 4, 2025 | 0.9500 | 1.03 | 0.9500 | 0.9970 | -0.30% | 35,805 |
| Dec 3, 2025 | 1.04 | 1.04 | 0.9752 | 1.00 | -0.99% | 22,167 |
| Dec 2, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | -0.98% | 45,986 |
| Dec 1, 2025 | 1.03 | 1.05 | 0.9634 | 1.02 | -2.39% | 38,596 |
| Nov 28, 2025 | 0.9700 | 1.05 | 0.9446 | 1.04 | +6.64% | 34,212 |
| Nov 26, 2025 | 0.9120 | 1.05 | 0.8900 | 0.9799 | +10.10% | 106,461 |
| Nov 25, 2025 | 0.9200 | 0.9300 | 0.8710 | 0.8900 | +0.56% | 68,692 |
| Nov 24, 2025 | 0.8500 | 0.9300 | 0.8453 | 0.8850 | +6.60% | 96,887 |
| Nov 21, 2025 | 0.8890 | 0.8890 | 0.8201 | 0.8302 | -0.50% | 45,569 |
| Nov 20, 2025 | 0.8297 | 0.8500 | 0.8025 | 0.8344 | -0.94% | 41,097 |
| Nov 19, 2025 | 0.8080 | 0.9400 | 0.8040 | 0.8423 | +2.31% | 94,924 |
| Nov 18, 2025 | 0.8100 | 0.8745 | 0.7980 | 0.8233 | +0.53% | 41,132 |
| Nov 17, 2025 | 0.8800 | 0.8800 | 0.8000 | 0.8190 | -6.82% | 35,148 |
| Nov 14, 2025 | 0.9000 | 0.9000 | 0.8526 | 0.8789 | +3.08% | 37,401 |
| Nov 13, 2025 | 0.8700 | 0.9000 | 0.8353 | 0.8526 | -5.27% | 32,259 |
| Nov 12, 2025 | 0.9000 | 0.9180 | 0.8700 | 0.9000 | -0.02% | 61,874 |
| Nov 11, 2025 | 0.9600 | 0.9600 | 0.8600 | 0.9002 | -4.25% | 111,212 |
| Nov 10, 2025 | 0.9500 | 0.9700 | 0.9035 | 0.9402 | -0.52% | 21,977 |
| Nov 7, 2025 | 0.9400 | 0.9600 | 0.9001 | 0.9451 | -1.17% | 65,957 |
| Nov 6, 2025 | 0.9629 | 1.01 | 0.9300 | 0.9563 | -3.60% | 67,388 |
| Nov 5, 2025 | 1.01 | 1.04 | 0.9700 | 0.9920 | -0.80% | 155,018 |
| Nov 4, 2025 | 0.9850 | 1.01 | 0.9507 | 1.00 | +1.96% | 48,471 |
| Nov 3, 2025 | 1.00 | 1.02 | 0.9800 | 0.9808 | -1.92% | 71,817 |
Daily open, high, low, close and volume for Trinity Biotech plc (TRIB). Showing 249 trading days. Unadjusted prices.