Triodos Bank N.V.（TRIO.AS）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	35.25	35.70	34.95	35.50	+1.14%	20,121
2026-10-15	35.25	35.50	34.85	35.10	-1.40%	15,801
2026-10-14	35.80	35.90	35.15	35.60	-0.84%	17,801
2026-10-13	35.25	36.15	35.25	35.90	+0.56%	13,019
2026-10-12	35.30	36.25	35.30	35.70	+0.56%	10,723
2026-10-09	35.40	36.00	35.40	35.50	-0.42%	11,591
2026-10-08	36.00	36.25	35.50	35.65	-1.66%	14,560
2026-10-07	36.30	36.75	35.90	36.25	-2.03%	21,764
2026-10-06	37.05	37.75	36.95	37.00	+0.00%	7,290
2026-10-05	37.05	37.40	36.40	37.00	+0.27%	7,748
2026-10-02	37.00	37.25	36.30	36.90	-0.14%	8,564
2026-10-01	37.80	37.80	36.80	36.95	-2.76%	16,812
2026-09-30	38.90	39.00	38.00	38.00	-1.68%	13,273
2026-09-29	38.00	38.95	38.00	38.65	+1.71%	10,103
2026-09-28	38.00	39.00	38.00	38.00	-1.17%	8,764
2026-09-25	38.25	39.00	38.25	38.45	+0.39%	7,157
2026-09-24	38.80	38.80	38.00	38.30	-1.29%	11,746
2026-09-23	39.20	39.55	38.40	38.80	-0.64%	19,896
2026-09-22	39.85	39.90	39.00	39.05	-2.62%	12,469
2026-09-21	39.15	40.35	38.75	40.10	+2.43%	28,157
2026-09-18	39.40	39.70	39.00	39.15	-0.63%	18,317
2026-09-17	39.60	39.95	39.10	39.40	+0.00%	10,476
2026-09-16	39.55	39.85	39.35	39.40	-0.88%	11,806
2026-09-15	39.50	39.90	38.90	39.75	-0.50%	18,901
2026-09-14	39.15	40.00	38.05	39.95	-0.12%	47,584
2026-09-11	39.50	40.35	39.50	40.00	+1.39%	27,418
2026-09-10	39.35	39.70	38.55	39.45	+0.51%	18,334
2026-09-09	39.95	39.95	38.60	39.25	-2.73%	41,767
2026-09-08	41.55	42.15	39.30	40.35	-1.82%	43,279
2026-09-07	39.20	41.10	39.20	41.10	+4.71%	83,919
2026-09-04	37.60	39.40	37.55	39.25	+3.56%	48,871
2026-09-03	36.70	38.40	36.30	37.90	+3.27%	57,139
2026-09-02	35.50	36.85	35.45	36.70	+2.66%	28,834
2026-09-01	35.20	36.20	35.20	35.75	+0.85%	23,864
2026-08-31	35.50	35.95	35.45	35.45	-0.98%	21,532
2026-08-28	34.70	35.80	34.60	35.80	+3.02%	28,534
2026-08-27	33.55	35.00	33.50	34.75	+2.51%	36,709
2026-08-26	32.90	34.00	32.60	33.90	+4.95%	69,117
2026-08-25	32.65	33.10	32.30	32.30	-1.07%	15,145
2026-08-24	32.55	32.95	32.25	32.65	-0.15%	23,285
2026-08-21	33.20	33.45	32.70	32.70	-1.51%	19,685
2026-08-20	33.55	33.65	33.20	33.20	-0.60%	16,497
2026-08-19	34.35	34.90	33.40	33.40	-3.19%	30,503
2026-08-18	34.65	35.50	34.30	34.50	-1.99%	41,786
2026-08-17	35.00	36.45	34.55	35.20	-2.49%	64,984
2026-08-14	34.40	36.25	34.40	36.10	+4.03%	96,786
2026-08-13	32.50	34.70	32.30	34.70	+9.46%	132,083
2026-08-12	30.60	31.70	30.60	31.70	+2.92%	44,480
2026-08-11	31.25	31.30	30.60	30.80	-0.65%	19,432
2026-08-10	30.55	31.40	30.55	31.00	+1.31%	36,133
2026-08-07	30.75	30.80	30.35	30.60	-0.16%	19,780
2026-08-06	30.40	30.85	30.40	30.65	+0.00%	16,944
2026-08-05	30.25	30.80	30.25	30.65	+0.99%	21,681
2026-08-04	30.00	30.65	29.95	30.35	+1.51%	31,672
2026-08-03	29.25	29.90	29.25	29.90	+0.50%	32,165
2026-07-31	30.00	30.05	29.40	29.75	-1.16%	25,223
2026-07-30	27.90	30.50	27.90	30.10	+7.89%	78,440
2026-07-29	27.85	28.25	27.85	27.90	+0.18%	23,115
2026-07-28	27.85	28.40	27.85	27.85	-0.54%	21,694
2026-07-27	27.50	28.00	27.40	28.00	+1.82%	32,393
2026-07-24	27.75	27.95	27.50	27.50	-1.43%	8,567
2026-07-23	27.80	28.00	27.65	27.90	-0.18%	13,036
2026-07-22	27.40	27.95	27.10	27.95	+2.01%	16,117
2026-07-21	27.50	27.65	27.15	27.40	-0.90%	4,978
2026-07-20	27.60	27.95	27.55	27.65	-0.36%	13,099
2026-07-17	27.30	27.75	27.30	27.75	+0.36%	14,687
2026-07-16	27.25	27.65	27.15	27.65	+0.18%	9,464
2026-07-15	27.15	27.60	27.15	27.60	+1.10%	13,731
2026-07-14	27.10	27.30	27.00	27.30	+0.18%	5,173
2026-07-13	26.80	27.25	26.80	27.25	+0.93%	24,235
2026-07-10	26.90	27.15	26.75	27.00	+0.37%	19,256
2026-07-09	27.00	27.00	26.80	26.90	+0.00%	6,374
2026-07-08	27.00	27.15	26.90	26.90	-0.74%	6,526
2026-07-07	27.00	27.60	27.00	27.10	-1.45%	10,789
2026-07-06	26.85	27.50	26.85	27.50	+1.85%	18,822
2026-07-03	26.70	27.00	26.65	27.00	+0.75%	14,390
2026-07-02	26.70	27.00	26.50	26.80	+0.00%	11,884
2026-07-01	26.45	26.80	26.30	26.80	+1.32%	13,071
2026-06-30	26.50	26.55	26.35	26.45	-0.19%	18,185
2026-06-29	26.75	26.85	26.50	26.50	-1.12%	22,907
2026-06-26	26.90	27.00	26.80	26.80	-0.74%	14,541
2026-06-25	27.00	27.10	26.95	27.00	-0.18%	7,196
2026-06-24	27.00	27.20	26.90	27.05	-0.37%	16,582
2026-06-23	27.00	27.20	27.00	27.15	-0.73%	11,521
2026-06-22	27.00	27.50	26.95	27.35	-1.44%	41,500
2026-06-19	27.60	28.05	27.50	27.75	+0.54%	11,713
2026-06-18	28.05	28.15	27.45	27.60	-1.60%	20,940
2026-06-17	27.90	28.35	27.90	28.05	+0.54%	20,006
2026-06-16	28.10	28.25	27.90	27.90	-0.71%	15,629
2026-06-15	28.30	28.35	28.00	28.10	-0.53%	17,494
2026-06-12	27.90	28.25	27.90	28.25	+0.53%	10,574
2026-06-11	28.00	28.20	27.85	28.10	+0.18%	8,422
2026-06-10	28.55	28.60	28.05	28.05	-1.58%	6,141
2026-06-09	28.50	28.60	28.50	28.50	-0.35%	6,497
2026-06-08	28.60	28.75	28.50	28.60	-0.52%	6,842
2026-06-05	28.90	28.90	28.70	28.75	-0.35%	4,953
2026-06-04	28.65	28.85	28.55	28.85	+0.17%	5,105
2026-06-03	29.10	29.10	28.80	28.80	-0.69%	6,101
2026-06-02	29.00	29.20	29.00	29.00	-0.34%	6,540
2026-06-01	29.20	29.30	29.10	29.10	-0.85%	14,912
2026-05-29	28.95	29.35	28.95	29.35	+0.86%	13,214
2026-05-28	29.00	29.25	29.00	29.10	-0.34%	3,080
2026-05-27	29.05	29.20	29.05	29.20	+0.00%	6,215
2026-05-26	29.10	29.20	29.10	29.20	+0.86%	8,146
2026-05-25	28.90	29.20	28.90	28.95	-0.86%	12,145
2026-05-22	28.90	29.20	28.90	29.20	+1.04%	11,494
2026-05-21	28.70	29.00	28.65	28.90	+0.35%	12,706
2026-05-20	28.50	28.80	28.40	28.80	+0.00%	11,867
2026-05-19	28.50	29.00	28.50	28.80	+1.05%	13,039
2026-05-18	28.05	28.50	28.05	28.50	+0.88%	17,018
2026-05-15	28.20	28.40	28.10	28.25	-0.70%	8,834
2026-05-14	28.30	28.50	28.10	28.45	+0.53%	18,694
2026-05-13	27.70	28.30	27.60	28.30	+2.72%	11,209
2026-05-12	27.55	27.70	27.50	27.55	-0.54%	5,464
2026-05-11	27.60	27.75	27.55	27.70	-0.54%	12,920
2026-05-08	27.85	28.00	27.75	27.85	-0.18%	4,735
2026-05-07	28.05	28.10	27.70	27.90	-1.06%	10,186
2026-05-06	27.85	28.35	27.85	28.20	+1.44%	15,445
2026-05-05	27.85	27.90	27.70	27.80	+0.36%	7,139
2026-05-04	28.00	28.30	27.70	27.70	-2.81%	16,400
2026-04-30	27.90	28.50	27.60	28.50	+3.07%	26,762
2026-04-29	27.80	27.90	27.65	27.65	-0.72%	6,404
2026-04-28	28.00	28.15	27.85	27.85	-0.54%	11,311
2026-04-27	28.00	28.15	27.95	28.00	+0.00%	6,299
2026-04-24	27.85	28.20	27.85	28.00	+0.00%	4,888
2026-04-23	27.85	28.00	27.70	28.00	+0.36%	13,080
2026-04-22	27.75	28.00	27.75	27.90	+0.72%	5,005
2026-04-21	28.00	28.00	27.70	27.70	-1.07%	27,886
2026-04-20	27.85	28.00	27.70	28.00	-0.18%	15,366
2026-04-17	28.25	28.25	27.80	28.05	-0.36%	11,146
2026-04-16	28.00	28.25	27.85	28.15	-0.35%	32,254
2026-04-15	28.20	28.25	28.00	28.25	+0.18%	7,755
2026-04-14	28.00	28.40	28.00	28.20	+0.89%	6,552
2026-04-13	28.05	28.15	27.95	27.95	-1.24%	6,262
2026-04-10	28.25	28.45	28.25	28.30	-0.70%	6,267
2026-04-09	28.50	28.65	28.40	28.50	+0.00%	3,704
2026-04-08	28.40	28.75	28.30	28.50	+0.53%	23,741
2026-04-07	27.95	28.75	27.95	28.35	+0.53%	20,270
2026-04-02	28.00	28.20	27.73	28.20	+1.69%	9,892
2026-04-01	27.73	28.16	27.67	27.73	+0.80%	20,366
2026-03-31	27.43	27.66	27.32	27.51	+0.00%	15,274
2026-03-30	27.34	27.73	27.30	27.51	-1.40%	17,368
2026-03-27	28.50	28.50	27.73	27.90	-2.11%	12,424
2026-03-26	28.49	28.75	28.30	28.50	-0.19%	4,128
2026-03-25	28.41	28.80	28.41	28.55	+0.02%	7,980
2026-03-24	28.70	28.79	28.39	28.55	-1.06%	8,878
2026-03-23	28.17	28.99	27.94	28.86	+1.10%	24,897
2026-03-20	28.60	28.90	28.43	28.54	-0.95%	9,123
2026-03-19	29.00	29.08	28.75	28.82	-0.91%	16,090
2026-03-18	29.00	29.36	29.00	29.08	-0.45%	8,920
2026-03-17	28.42	29.21	28.42	29.21	+2.49%	10,948
2026-03-16	28.70	28.95	28.42	28.50	-0.52%	16,136
2026-03-13	28.50	28.70	28.16	28.65	-0.02%	17,761
2026-03-12	28.50	28.75	28.06	28.66	-0.57%	31,039
2026-03-11	29.00	29.23	28.70	28.82	-0.81%	23,173
2026-03-10	28.30	29.25	28.30	29.05	+1.25%	14,941
2026-03-09	28.32	28.80	28.23	28.70	-0.64%	7,854
2026-03-06	28.40	28.88	28.32	28.88	+0.21%	12,314
2026-03-05	28.50	28.89	28.38	28.82	-0.43%	8,802
2026-03-04	28.32	28.95	28.32	28.95	+1.90%	9,705
2026-03-03	28.80	28.80	28.34	28.41	-1.51%	13,581
2026-03-02	28.55	29.00	28.55	28.84	-1.33%	5,387
2026-02-27	29.00	29.23	29.00	29.23	+0.00%	7,002
2026-02-26	29.02	29.23	29.00	29.23	+0.27%	6,759
2026-02-25	29.13	29.40	29.02	29.15	-0.88%	6,081
2026-02-24	29.34	29.48	29.25	29.41	-0.31%	4,650
2026-02-23	29.00	29.50	28.95	29.50	+1.90%	9,317
2026-02-20	28.95	29.16	28.95	28.95	-0.17%	4,969
2026-02-19	29.00	29.17	28.90	29.00	+0.00%	7,336
2026-02-18	28.86	29.20	28.86	29.00	-0.31%	5,651
2026-02-17	28.85	29.18	28.85	29.09	+0.83%	4,928
2026-02-16	29.00	29.30	28.85	28.85	-0.03%	5,861
2026-02-13	29.02	29.20	28.78	28.86	-0.55%	5,054
2026-02-12	29.00	29.29	28.98	29.02	-0.10%	8,954
2026-02-11	29.30	29.50	29.05	29.05	-1.53%	11,348
2026-02-10	29.00	29.80	29.00	29.50	+1.03%	11,797
2026-02-09	29.25	29.43	28.93	29.20	-0.17%	14,402
2026-02-06	29.22	29.50	29.00	29.25	+0.34%	16,669
2026-02-05	29.00	29.20	28.87	29.15	-0.29%	10,653
2026-02-04	28.77	29.32	28.77	29.23	+1.76%	5,971
2026-02-03	28.96	29.10	28.70	28.73	-0.78%	10,111
2026-02-02	28.90	29.06	28.63	28.95	-0.50%	12,337
2026-01-30	29.40	29.48	29.10	29.10	-1.24%	14,374
2026-01-29	29.50	29.63	29.34	29.46	-0.12%	11,427
2026-01-28	29.68	29.68	29.50	29.50	-1.06%	9,045
2026-01-27	30.15	30.25	29.50	29.82	-1.16%	44,475
2026-01-26	30.00	30.39	30.00	30.16	-0.36%	21,649
2026-01-23	30.20	30.50	30.02	30.27	-0.74%	12,078
2026-01-22	30.10	30.63	30.10	30.50	+1.33%	13,086
2026-01-21	29.85	30.10	29.52	30.10	+0.82%	22,466
2026-01-20	29.58	29.90	29.58	29.86	-0.45%	5,253
2026-01-19	29.54	29.99	29.54	29.99	+0.67%	13,540
2026-01-16	29.89	30.00	29.75	29.79	-0.70%	10,480
2026-01-15	29.60	30.00	29.60	30.00	+0.54%	6,147
2026-01-14	29.70	30.00	29.61	29.84	+0.30%	12,685
2026-01-13	29.64	30.00	29.50	29.75	-0.83%	7,651
2026-01-12	30.00	30.25	29.79	30.00	-0.99%	10,709
2026-01-09	30.30	30.50	29.90	30.30	+0.17%	16,146
2026-01-08	29.20	30.54	29.20	30.25	+4.17%	52,372
2026-01-07	29.19	29.19	29.04	29.04	-0.55%	4,906
2026-01-06	29.13	29.30	29.13	29.20	+0.24%	3,767
2026-01-05	29.12	29.27	29.12	29.13	+0.03%	6,824
2026-01-02	29.28	29.48	29.10	29.12	-0.82%	9,971
2025-12-31	29.30	29.36	29.13	29.36	+0.48%	1,478
2025-12-30	29.14	29.30	29.13	29.22	+0.29%	6,379
2025-12-29	29.50	29.60	29.13	29.14	-1.65%	20,227
2025-12-24	29.20	29.80	29.07	29.63	+1.20%	17,712
2025-12-23	29.25	29.27	28.96	29.27	+1.63%	22,133
2025-12-22	29.30	29.30	28.50	28.80	-5.87%	48,218
2025-12-19	30.49	30.64	30.16	30.60	+0.36%	6,487
2025-12-18	30.45	30.49	29.96	30.49	-0.02%	12,566
2025-12-17	29.45	30.50	29.45	30.50	+1.99%	26,233
2025-12-16	29.00	29.91	29.00	29.90	+2.57%	11,321
2025-12-15	28.84	29.20	28.84	29.15	+0.52%	6,137
2025-12-12	28.80	29.19	28.80	29.00	-0.24%	6,708
2025-12-11	28.82	29.16	28.82	29.07	+0.24%	4,981
2025-12-10	28.60	29.16	28.60	29.00	+0.69%	14,620
2025-12-09	28.50	28.82	28.39	28.80	+0.96%	7,377
2025-12-08	28.50	28.83	28.50	28.52	-1.13%	4,871
2025-12-05	28.54	28.99	28.54	28.85	+1.30%	6,506
2025-12-04	28.83	28.99	28.25	28.48	-0.56%	9,169
2025-12-03	28.50	28.80	28.50	28.64	+0.67%	6,826
2025-12-02	28.50	28.50	28.28	28.45	-0.19%	5,067
2025-12-01	28.50	28.80	28.50	28.50	-1.13%	6,611
2025-11-28	28.46	29.20	28.46	28.83	+0.63%	13,302
2025-11-27	28.21	28.85	28.11	28.65	+1.72%	8,386
2025-11-26	28.14	28.52	28.11	28.16	-0.95%	11,781
2025-11-25	28.10	28.50	28.02	28.43	+1.55%	12,517
2025-11-24	28.10	28.36	28.00	28.00	-0.55%	9,207
2025-11-21	28.50	28.74	27.85	28.16	-1.35%	9,207
2025-11-20	28.76	28.89	28.25	28.54	-0.30%	4,904
2025-11-19	28.30	28.75	28.25	28.63	+0.37%	6,113
2025-11-18	29.20	29.20	28.30	28.52	-1.33%	9,370
2025-11-17	29.69	30.00	28.91	28.91	-1.97%	19,554
2025-11-14	30.45	30.45	29.20	29.48	-4.02%	23,815
2025-11-13	31.20	31.45	30.27	30.72	+0.77%	47,583
2025-11-12	26.90	30.91	26.90	30.48	+13.67%	115,542
2025-11-11	26.75	26.95	26.71	26.82	+0.04%	12,656
2025-11-10	27.00	27.00	26.80	26.81	-0.80%	11,142
2025-11-07	27.07	27.15	27.01	27.02	-0.46%	5,475
2025-11-06	27.27	27.41	27.10	27.15	-1.09%	15,793
2025-11-05	27.60	27.60	27.40	27.45	-1.08%	8,362
2025-11-04	27.61	27.90	27.41	27.75	-0.89%	12,108
2025-11-03	27.80	28.00	27.64	28.00	+0.67%	7,594
2025-10-31	27.75	28.00	27.70	27.82	-0.48%	13,384
2025-10-30	28.05	28.15	27.61	27.95	-0.21%	16,036
2025-10-29	28.40	28.40	28.01	28.01	-1.56%	8,554
2025-10-28	28.18	28.45	28.18	28.45	+1.03%	3,525
2025-10-27	28.60	28.60	28.16	28.16	-1.52%	7,175
2025-10-24	28.20	28.68	28.20	28.60	+1.38%	8,064

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+7.93%）。最弱月份：6月（-9.81%）。基于2年每日数据（2025–2026）。

1月-0.07%
2月+0.95%
3月-4.61%
4月+2.78%
5月+5.96%
6月-9.81%
7月+7.66%
8月+7.93%
9月-0.29%
10月-8.28%
11月+2.96%
12月+3.00%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Triodos Bank N.V.（TRIO.AS）最新收盘价是多少？

2026-10-16 收于 35.50，来自Closelook数据湖的每日价格记录。

TRIO.AS 的52周最高价和最低价是多少？

过去52周最高 42.15、最低 26.30（截至 2026-10-16）。

Triodos Bank N.V. 历史上最强和最弱的月份是哪个？

历史上，TRIO.AS 最强的日历月份是8月（平均 +7.93%），最弱的是6月（平均 -9.81%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的342根日线计算。