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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	0.7000	0.7270	0.6645	0.6811	185,697	-0.02(-2.45%)
Jul 01, 2025	0.6515	0.7005	0.6502	0.6982	232,436	+0.05(+7.42%)
Jun 30, 2025	0.6500	0.7000	0.6250	0.6500	265,136	-0.00(-0.31%)
Jun 27, 2025	0.6600	0.7720	0.6450	0.6520	412,148	-0.03(-3.83%)
Jun 26, 2025	0.6975	0.7274	0.6000	0.6780	592,591	-0.07(-9.60%)
Jun 25, 2025	0.6500	0.8650	0.6500	0.7500	2,242,604	+0.05(+7.14%)
Jun 24, 2025	0.6724	0.8400	0.6330	0.7000	43,586,472	+0.15(+27.04%)
Jun 23, 2025	0.5695	0.5695	0.5510	0.5510	15,686	-0.02(-2.99%)
Jun 20, 2025	0.5800	0.5800	0.5373	0.5680	48,864	-0.00(-0.77%)
Jun 18, 2025	0.6020	0.6100	0.5601	0.5724	69,144	-0.04(-6.16%)
Jun 17, 2025	0.6120	0.6199	0.6100	0.6100	42,882	-0.01(-2.20%)
Jun 16, 2025	0.6300	0.6650	0.6110	0.6237	26,084	-0.01(-1.78%)
Jun 13, 2025	0.6677	0.6677	0.6131	0.6350	23,053	-0.04(-5.27%)
Jun 12, 2025	0.6500	0.6999	0.6450	0.6703	32,786	-0.03(-4.23%)
Jun 11, 2025	0.6600	0.7000	0.6550	0.6999	62,265	+0.04(+6.03%)
Jun 10, 2025	0.6700	0.6801	0.6550	0.6601	15,213	+0.01(+0.79%)
Jun 09, 2025	0.6502	0.6699	0.6177	0.6549	24,318	+0.00(+0.72%)
Jun 06, 2025	0.6400	0.6565	0.6359	0.6502	28,847	+0.01(+2.23%)
Jun 05, 2025	0.6500	0.6500	0.6321	0.6360	13,916	-0.01(-2.14%)
Jun 04, 2025	0.6400	0.6500	0.6350	0.6499	22,884	+0.01(+2.35%)
Jun 03, 2025	0.6800	0.6778	0.6301	0.6350	38,349	-0.03(-3.79%)
Jun 02, 2025	0.6515	0.6630	0.6321	0.6600	36,383	+0.02(+2.68%)
May 30, 2025	0.6500	0.6500	0.6331	0.6428	74,524	+0.00(+0.44%)
May 29, 2025	0.7000	0.7381	0.6400	0.6400	103,051	+0.01(+0.93%)
May 28, 2025	0.6500	0.6682	0.6258	0.6341	64,661	-0.04(-5.57%)
May 27, 2025	0.6800	0.6800	0.6500	0.6715	40,484	-0.02(-3.10%)
May 23, 2025	0.7200	0.7329	0.6800	0.6930	49,687	-0.05(-6.35%)
May 22, 2025	0.7627	0.8052	0.7050	0.7400	77,732	-0.04(-4.66%)
May 21, 2025	0.7800	0.7985	0.7400	0.7762	66,565	-0.03(-3.82%)
May 20, 2025	0.8500	0.8500	0.7800	0.8070	49,843	-0.01(-1.59%)
May 19, 2025	0.8700	0.8885	0.8119	0.8200	40,717	-0.03(-3.21%)
May 16, 2025	0.8234	0.8800	0.7900	0.8472	72,460	+0.01(+1.32%)
May 15, 2025	0.8400	0.8400	0.8000	0.8362	70,243	+0.04(+4.53%)
May 14, 2025	0.7500	0.8120	0.7379	0.8000	136,768	+0.04(+5.76%)
May 13, 2025	0.7500	0.7696	0.7100	0.7564	81,065	+0.03(+3.60%)
May 12, 2025	0.7900	0.7850	0.7225	0.7301	100,435	-0.02(-3.14%)
May 09, 2025	0.7410	0.7999	0.7301	0.7538	15,419	+0.01(+0.92%)
May 08, 2025	0.7225	0.8000	0.7225	0.7469	63,449	-0.03(-3.28%)
May 07, 2025	0.8300	0.8374	0.7580	0.7722	87,557	-0.04(-5.14%)
May 06, 2025	0.8300	0.8300	0.8001	0.8140	57,864	+0.00(+0.49%)
May 05, 2025	0.8500	0.8550	0.8000	0.8100	70,680	-0.04(-4.71%)
May 02, 2025	0.8480	0.8765	0.7825	0.8500	92,152	+0.06(+6.99%)