5 DAY PERFORMANCE
-88.82%
1 MONTH PERFORMANCE
-87.87%
3 MONTH PERFORMANCE
-93.51%
6 MONTH PERFORMANCE
-96.12%
YEAR-TO-DATE PERFORMANCE
-97.05%
1 YEAR PERFORMANCE
-97.65%
Trinity Biotech Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.27 | $5.90 (-5.9%) | $6.27 | $5.00 | 13.16 K | $3.66 M |
| 11/04/2026 | $6.36 | $6.43 (1.1%) | $6.72 | $6.33 | 4.30 K | $3.99 M |
| 11/03/2026 | $6.80 | $6.56 (-3.53%) | $6.80 | $6.32 | 12.24 K | $4.07 M |
| 11/02/2026 | $6.27 | $6.80 (8.45%) | $6.85 | $6.27 | 19.94 K | $4.22 M |
| 10/30/2026 | $6.43 | $6.26 (-2.64%) | $6.43 | $6.26 | 6.70 K | $3.89 M |
| 10/29/2026 | $6.77 | $6.63 (-2.07%) | $7.01 | $6.31 | 26.70 K | $4.12 M |
| 10/28/2026 | $7.23 | $6.80 (-5.95%) | $7.23 | $6.69 | 11.01 K | $4.22 M |
| 10/27/2026 | $7.57 | $7.15 (-5.55%) | $7.57 | $7.15 | 1.90 K | $4.44 M |
| 10/26/2026 | $7.30 | $7.11 (-2.6%) | $7.50 | $7.11 | 14.70 K | $4.41 M |
| 10/23/2026 | $7.59 | $7.30 (-3.82%) | $7.80 | $7.27 | 14.70 K | $4.53 M |
| 10/22/2026 | $7.75 | $7.51 (-3.1%) | $7.96 | $7.51 | 4.74 K | $4.66 M |
| 10/21/2026 | $7.65 | $7.75 (1.31%) | $7.89 | $7.46 | 10.71 K | $4.81 M |
| 10/20/2026 | $8.12 | $7.79 (-4.06%) | $8.12 | $7.57 | 3.95 K | $4.84 M |
| 10/19/2026 | $7.97 | $8.19 (2.76%) | $8.76 | $7.62 | 9.13 K | $5.09 M |
| 10/16/2026 | $7.37 | $8.03 (8.96%) | $8.77 | $7.37 | 28.66 K | $4.99 M |
| 10/15/2026 | $6.22 | $7.93 (27.49%) | $8.36 | $6.21 | 27.40 K | $4.92 M |
| 10/14/2026 | $6.82 | $6.61 (-3.08%) | $7.20 | $6.22 | 10.60 K | $4.10 M |
| 10/13/2026 | $7.05 | $6.30 (-10.64%) | $7.51 | $6.30 | 18.73 K | $3.91 M |
| 10/12/2026 | $7.09 | $6.56 (-7.48%) | $7.69 | $6.53 | 23.04 K | $4.07 M |
| 10/09/2026 | $6.42 | $6.86 (6.85%) | $7.23 | $6.05 | 33.93 K | $4.26 M |
| 10/08/2026 | $6.70 | $6.04 (-9.85%) | $6.80 | $5.83 | 13.06 K | $3.75 M |
| 10/07/2026 | $7.16 | $6.75 (-5.73%) | $7.16 | $6.71 | 9.42 K | $4.19 M |
| 10/06/2026 | $6.09 | $7.15 (17.41%) | $7.34 | $5.97 | 41.64 K | $4.44 M |
| 10/05/2026 | $5.77 | $5.77 (0%) | $5.90 | $5.77 | 3.16 K | $3.58 M |
| 10/02/2026 | $5.70 | $5.69 (-0.18%) | $5.83 | $5.05 | 12.96 K | $3.53 M |
| 10/01/2026 | $6.30 | $6.32 (0.32%) | $6.93 | $5.01 | 16.00 K | $3.92 M |
| 09/30/2026 | $6.32 | $6.43 (1.74%) | $7.14 | $6.32 | 10.20 K | $3.99 M |
| 09/29/2026 | $6.57 | $6.70 (1.98%) | $7.45 | $6.51 | 9.60 K | $4.16 M |
| 09/28/2026 | $6.63 | $6.72 (1.36%) | $7.29 | $6.63 | 2.43 K | $4.17 M |
| 09/25/2026 | $7.33 | $6.76 (-7.78%) | $7.33 | $6.62 | 8.53 K | $4.20 M |
| 09/24/2026 | $6.98 | $6.95 (-0.43%) | $6.98 | $6.80 | 2.40 K | $4.32 M |
| 09/23/2026 | $7.12 | $7.01 (-1.54%) | $7.34 | $6.80 | 3.90 K | $4.35 M |
| 09/22/2026 | $7.32 | $7.40 (1.09%) | $7.40 | $7.32 | 1.96 K | $4.59 M |
| 09/21/2026 | $7.50 | $7.35 (-2%) | $7.50 | $7.19 | 7.20 K | $4.56 M |
| 09/18/2026 | $7.09 | $7.23 (1.97%) | $7.50 | $7.05 | 17.20 K | $4.49 M |
| 09/17/2026 | $7.00 | $7.27 (3.86%) | $7.50 | $7.00 | 9.86 K | $4.51 M |
| 09/16/2026 | $7.16 | $7.03 (-1.82%) | $7.24 | $6.98 | 20.80 K | $4.37 M |
| 09/15/2026 | $7.77 | $7.33 (-5.66%) | $7.77 | $7.17 | 13.50 K | $4.55 M |
| 09/14/2026 | $7.30 | $7.47 (2.33%) | $7.63 | $7.30 | 7.05 K | $4.64 M |
| 09/11/2026 | $7.99 | $7.74 (-3.13%) | $7.99 | $6.85 | 12.10 K | $4.81 M |
| 09/10/2026 | $7.63 | $7.79 (2.1%) | $7.87 | $7.30 | 19.68 K | $4.84 M |
| 09/09/2026 | $9.47 | $8.00 (-15.52%) | $9.52 | $8.00 | 27.24 K | $4.97 M |
| 09/08/2026 | $9.31 | $9.06 (-2.69%) | $9.67 | $8.80 | 10.10 K | $5.63 M |
| 09/04/2026 | $9.50 | $9.41 (-0.95%) | $9.84 | $9.24 | 11.24 K | $5.84 M |
| 09/03/2026 | $9.62 | $9.60 (-0.21%) | $9.90 | $9.24 | 20.40 K | $5.96 M |
| 09/02/2026 | $9.60 | $9.60 (0%) | $9.85 | $9.45 | 12.10 K | $5.96 M |
| 09/01/2026 | $9.76 | $9.72 (-0.41%) | $9.95 | $9.32 | 10.04 K | $6.04 M |
| 08/31/2026 | $9.61 | $9.87 (2.71%) | $10.21 | $9.51 | 14.60 K | $6.13 M |
| 08/28/2026 | $9.83 | $9.68 (-1.53%) | $9.83 | $9.30 | 6.70 K | $6.01 M |
| 08/27/2026 | $9.86 | $9.75 (-1.12%) | $10.32 | $9.75 | 11.25 K | $6.05 M |
| 08/26/2026 | $9.71 | $9.59 (-1.24%) | $10.04 | $9.49 | 28.00 K | $5.95 M |
| 08/25/2026 | $10.98 | $9.71 (-11.57%) | $10.98 | $9.69 | 66.80 K | $6.03 M |
| 08/24/2026 | $10.48 | $10.33 (-1.43%) | $10.59 | $10.00 | 6.90 K | $6.41 M |
| 08/21/2026 | $10.95 | $10.60 (-3.2%) | $11.25 | $10.29 | 8.11 K | $6.58 M |
| 08/20/2026 | $11.19 | $10.55 (-5.72%) | $12.10 | $10.25 | 16.85 K | $6.55 M |
| 08/19/2026 | $12.12 | $11.01 (-9.16%) | $12.25 | $10.40 | 55.50 K | $6.84 M |
| 08/18/2026 | $11.15 | $12.43 (11.48%) | $13.20 | $11.15 | 127.06 K | $7.72 M |
| 08/17/2026 | $11.56 | $11.17 (-3.37%) | $11.80 | $11.09 | 11.22 K | $6.94 M |
| 08/14/2026 | $12.99 | $11.67 (-10.16%) | $12.99 | $11.50 | 24.50 K | $7.25 M |
| 08/13/2026 | $11.30 | $11.87 (5.04%) | $12.22 | $11.30 | 74.53 K | $7.37 M |
| 08/12/2026 | $13.01 | $11.65 (-10.45%) | $13.01 | $11.25 | 56.30 K | $7.23 M |
| 08/11/2026 | $13.52 | $13.38 (-1.04%) | $13.90 | $12.89 | 55.40 K | $8.31 M |
| 08/10/2026 | $12.26 | $13.20 (7.67%) | $13.50 | $12.26 | 22.33 K | $8.20 M |
| 08/07/2026 | $11.79 | $12.43 (5.43%) | $12.57 | $11.64 | 20.40 K | $7.72 M |
| 08/06/2026 | $10.93 | $11.64 (6.5%) | $11.73 | $10.75 | 11.30 K | $7.23 M |
| 08/05/2026 | $11.00 | $10.78 (-2%) | $11.25 | $10.56 | 5.84 K | $6.69 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.
