Transgene SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 1.462 | 1.462 | 1.462 | 1.462 | 1.462 | 0 |
| 2023-11-30 | 1.462 | 1.462 | 1.462 | 1.462 | 1.462 | 1,028 |
| 2023-11-29 | 1.458 | 1.458 | 1.458 | 1.458 | 1.458 | 0 |
| 2023-11-28 | 1.458 | 1.458 | 1.458 | 1.458 | 1.458 | 0 |
| 2023-11-27 | 1.458 | 1.458 | 1.458 | 1.458 | 1.458 | 0 |
| 2023-11-24 | 1.458 | 1.458 | 1.458 | 1.458 | 1.458 | 0 |
| 2023-11-23 | 1.458 | 1.458 | 1.458 | 1.458 | 1.458 | 0 |
| 2023-11-22 | 1.440 | 1.458 | 1.440 | 1.458 | 1.458 | 718 |
| 2023-11-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2023-11-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2023-11-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 9 |
| 2023-11-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-11-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-11-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 12 |
| 2023-11-13 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2023-11-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2023-11-09 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2023-11-08 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 834 |
| 2023-11-07 | 1.502 | 1.502 | 1.502 | 1.502 | 1.502 | 0 |
| 2023-11-06 | 1.502 | 1.502 | 1.502 | 1.502 | 1.502 | 0 |
| 2023-11-03 | 1.502 | 1.502 | 1.502 | 1.502 | 1.502 | 0 |
| 2023-11-02 | 1.502 | 1.502 | 1.502 | 1.502 | 1.502 | 0 |
| 2023-11-01 | 1.502 | 1.502 | 1.502 | 1.502 | 1.502 | 0 |
| 2023-10-31 | 1.502 | 1.502 | 1.502 | 1.502 | 1.502 | 9 |
| 2023-10-30 | 1.398 | 1.398 | 1.398 | 1.398 | 1.398 | 0 |
| 2023-10-27 | 1.398 | 1.398 | 1.398 | 1.398 | 1.398 | 93 |
| 2023-10-26 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2023-10-25 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2023-10-24 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2023-10-23 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 115 |
| 2023-10-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2023-10-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2023-10-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2023-10-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2023-10-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2023-10-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 3 |
| 2023-10-12 | 1.540 | 1.540 | 1.400 | 1.466 | 1.466 | 496 |
| 2023-10-11 | 1.562 | 1.562 | 1.562 | 1.562 | 1.562 | 0 |
| 2023-10-10 | 1.562 | 1.562 | 1.562 | 1.562 | 1.562 | 0 |
| 2023-10-09 | 1.562 | 1.562 | 1.562 | 1.562 | 1.562 | 0 |
| 2023-10-06 | 1.562 | 1.562 | 1.562 | 1.562 | 1.562 | 0 |
| 2023-10-05 | 1.562 | 1.562 | 1.562 | 1.562 | 1.562 | 200 |
| 2023-10-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-10-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-10-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-09-29 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-09-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-09-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2023-09-26 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 600 |
| 2023-09-25 | 1.718 | 1.718 | 1.710 | 1.710 | 1.710 | 491 |
| 2023-09-22 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0 |
| 2023-09-21 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 255 |
| 2023-09-20 | 1.806 | 1.806 | 1.806 | 1.806 | 1.806 | 17 |
| 2023-09-19 | 1.818 | 1.818 | 1.818 | 1.818 | 1.818 | 0 |
| 2023-09-18 | 1.784 | 1.820 | 1.784 | 1.818 | 1.818 | 391 |
| 2023-09-15 | 1.836 | 1.836 | 1.836 | 1.836 | 1.836 | 0 |
| 2023-09-14 | 1.836 | 1.836 | 1.836 | 1.836 | 1.836 | 0 |
| 2023-09-13 | 1.844 | 1.844 | 1.834 | 1.836 | 1.836 | 451 |
| 2023-09-12 | 1.728 | 1.840 | 1.728 | 1.808 | 1.808 | 4,538 |
| 2023-09-11 | 1.726 | 1.726 | 1.726 | 1.726 | 1.726 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.