5 DAY PERFORMANCE
-5.05%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
-14.05%
6 MONTH PERFORMANCE
-68.65%
YEAR-TO-DATE PERFORMANCE
-77.34%
1 YEAR PERFORMANCE
-80.06%
Trinity Biotech plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.95 | $1.00 (4.95%) | $1.03 | $0.95 | 35.81 K | $18.24 M |
| 12/03/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.98 | 22.17 K | $18.30 M |
| 12/02/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 46.00 K | $18.48 M |
| 12/01/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.96 | 38.60 K | $18.67 M |
| 11/28/2025 | $0.97 | $1.05 (8.25%) | $1.05 | $0.94 | 34.21 K | $19.21 M |
| 11/26/2025 | $0.91 | $0.98 (7.45%) | $1.05 | $0.89 | 106.46 K | $17.93 M |
| 11/25/2025 | $0.92 | $0.89 (-3.26%) | $0.93 | $0.87 | 68.69 K | $16.29 M |
| 11/24/2025 | $0.85 | $0.89 (4.12%) | $0.93 | $0.85 | 96.89 K | $16.19 M |
| 11/21/2025 | $0.89 | $0.83 (-6.61%) | $0.89 | $0.82 | 45.60 K | $15.19 M |
| 11/20/2025 | $0.83 | $0.83 (0.57%) | $0.85 | $0.80 | 41.10 K | $15.27 M |
| 11/19/2025 | $0.81 | $0.84 (4.25%) | $0.94 | $0.80 | 94.92 K | $15.41 M |
| 11/18/2025 | $0.81 | $0.82 (1.64%) | $0.87 | $0.80 | 41.13 K | $15.07 M |
| 11/17/2025 | $0.88 | $0.82 (-6.93%) | $0.88 | $0.80 | 35.15 K | $14.99 M |
| 11/14/2025 | $0.90 | $0.88 (-2.34%) | $0.90 | $0.85 | 37.40 K | $16.08 M |
| 11/13/2025 | $0.87 | $0.85 (-2%) | $0.90 | $0.84 | 32.26 K | $15.60 M |
| 11/12/2025 | $0.90 | $0.90 (0%) | $0.92 | $0.87 | 61.87 K | $16.47 M |
| 11/11/2025 | $0.96 | $0.90 (-6.23%) | $0.96 | $0.86 | 111.21 K | $16.47 M |
| 11/10/2025 | $0.95 | $0.94 (-1.03%) | $0.97 | $0.90 | 22.00 K | $17.20 M |
| 11/07/2025 | $0.94 | $0.95 (0.54%) | $0.96 | $0.90 | 66.00 K | $17.38 M |
| 11/06/2025 | $0.96 | $0.96 (-0.69%) | $1.01 | $0.93 | 67.40 K | $17.57 M |
| 11/05/2025 | $1.01 | $0.99 (-1.78%) | $1.04 | $0.97 | 155.02 K | $18.15 M |
| 11/04/2025 | $0.99 | $1.00 (1.52%) | $1.01 | $0.95 | 48.47 K | $18.30 M |
| 11/03/2025 | $1.00 | $0.98 (-1.92%) | $1.02 | $0.98 | 71.82 K | $17.95 M |
| 10/31/2025 | $1.00 | $1.00 (0.5%) | $1.02 | $0.94 | 39.72 K | $18.30 M |
| 10/30/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.98 | 97.31 K | $18.30 M |
| 10/29/2025 | $1.02 | $0.99 (-2.74%) | $1.02 | $0.98 | 63.84 K | $18.15 M |
| 10/28/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.98 | 50.90 K | $18.30 M |
| 10/27/2025 | $1.00 | $1.02 (2%) | $1.10 | $0.97 | 107.54 K | $18.67 M |
| 10/24/2025 | $0.95 | $1.00 (5.26%) | $1.02 | $0.94 | 59.98 K | $18.30 M |
| 10/23/2025 | $0.89 | $0.95 (6.33%) | $0.98 | $0.89 | 148.73 K | $17.32 M |
| 10/22/2025 | $0.96 | $0.90 (-6.25%) | $0.97 | $0.88 | 152.41 K | $16.47 M |
| 10/21/2025 | $1.02 | $0.96 (-5.87%) | $1.02 | $0.96 | 47.74 K | $17.57 M |
| 10/20/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $0.98 | 66.92 K | $18.85 M |
| 10/17/2025 | $1.01 | $0.99 (-1.98%) | $1.04 | $0.96 | 83.95 K | $18.12 M |
| 10/16/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.01 | 125.20 K | $18.67 M |
| 10/15/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.04 | 39.23 K | $20.13 M |
| 10/14/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.03 | 70.20 K | $19.58 M |
| 10/13/2025 | $1.03 | $1.08 (4.85%) | $1.09 | $0.99 | 142.00 K | $19.76 M |
| 10/10/2025 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.05 | 111.30 K | $19.21 M |
| 10/09/2025 | $1.10 | $1.13 (2.73%) | $1.17 | $1.06 | 809.00 K | $20.68 M |
| 10/08/2025 | $1.03 | $1.06 (2.91%) | $1.09 | $1.03 | 55.40 K | $19.40 M |
| 10/07/2025 | $1.10 | $1.07 (-2.73%) | $1.13 | $1.06 | 94.30 K | $19.58 M |
| 10/06/2025 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.10 | 60.54 K | $20.13 M |
| 10/03/2025 | $1.05 | $1.15 (9.52%) | $1.15 | $1.05 | 94.44 K | $21.04 M |
| 10/02/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.05 | 67.70 K | $19.40 M |
| 10/01/2025 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.02 | 42.58 K | $18.67 M |
| 09/30/2025 | $1.03 | $1.04 (0.97%) | $1.05 | $1.00 | 101.56 K | $19.03 M |
| 09/29/2025 | $1.07 | $1.05 (-1.87%) | $1.12 | $1.02 | 150.90 K | $19.21 M |
| 09/26/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.05 | 89.90 K | $15.17 M |
| 09/25/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.10 | 92.83 K | $16.02 M |
| 09/24/2025 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.13 | 68.43 K | $16.16 M |
| 09/23/2025 | $1.19 | $1.13 (-5.04%) | $1.21 | $1.12 | 138.72 K | $16.02 M |
| 09/22/2025 | $1.13 | $1.20 (6.19%) | $1.22 | $1.11 | 146.17 K | $17.01 M |
| 09/19/2025 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.17 | 85.34 K | $16.87 M |
| 09/18/2025 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.20 | 124.10 K | $17.15 M |
| 09/17/2025 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.18 | 115.87 K | $16.72 M |
| 09/16/2025 | $1.19 | $1.20 (0.84%) | $1.23 | $1.16 | 158.40 K | $17.01 M |
| 09/15/2025 | $1.17 | $1.19 (1.71%) | $1.21 | $1.16 | 73.97 K | $16.87 M |
| 09/12/2025 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.17 | 127.34 K | $16.87 M |
| 09/11/2025 | $1.16 | $1.20 (3.45%) | $1.28 | $1.16 | 169.81 K | $17.01 M |
| 09/10/2025 | $1.09 | $1.16 (6.42%) | $1.18 | $1.09 | 206.74 K | $16.44 M |
| 09/09/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.08 | 144.80 K | $15.59 M |
| 09/08/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.08 | 293.81 K | $15.87 M |
| 09/05/2025 | $1.16 | $1.16 (0%) | $1.19 | $1.12 | 139.32 K | $16.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
