Transgene SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 1.726 | 1.726 | 1.726 | 1.726 | 1.726 | 1,748 |
| 2023-09-07 | 1.752 | 1.752 | 1.752 | 1.752 | 1.752 | 0 |
| 2023-09-06 | 1.752 | 1.752 | 1.752 | 1.752 | 1.752 | 0 |
| 2023-09-05 | 1.778 | 1.778 | 1.752 | 1.752 | 1.752 | 1,017 |
| 2023-09-04 | 1.770 | 1.776 | 1.770 | 1.776 | 1.776 | 2,000 |
| 2023-09-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2023-08-31 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2023-08-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2023-08-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2023-08-25 | 1.734 | 1.740 | 1.722 | 1.740 | 1.740 | 2,672 |
| 2023-08-24 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 6 |
| 2023-08-23 | 1.697 | 1.697 | 1.697 | 1.697 | 1.697 | 0 |
| 2023-08-22 | 1.697 | 1.697 | 1.697 | 1.697 | 1.697 | 0 |
| 2023-08-21 | 1.697 | 1.697 | 1.697 | 1.697 | 1.697 | 0 |
| 2023-08-18 | 1.686 | 1.697 | 1.686 | 1.697 | 1.697 | 453 |
| 2023-08-17 | 1.712 | 1.712 | 1.712 | 1.712 | 1.712 | 0 |
| 2023-08-16 | 1.712 | 1.712 | 1.712 | 1.712 | 1.712 | 0 |
| 2023-08-15 | 1.712 | 1.712 | 1.712 | 1.712 | 1.712 | 0 |
| 2023-08-14 | 1.712 | 1.712 | 1.712 | 1.712 | 1.712 | 0 |
| 2023-08-11 | 1.712 | 1.712 | 1.712 | 1.712 | 1.712 | 0 |
| 2023-08-10 | 1.712 | 1.712 | 1.712 | 1.712 | 1.712 | 0 |
| 2023-08-09 | 1.712 | 1.712 | 1.712 | 1.712 | 1.712 | 6 |
| 2023-08-08 | 1.716 | 1.716 | 1.716 | 1.716 | 1.716 | 0 |
| 2023-08-07 | 1.716 | 1.716 | 1.716 | 1.716 | 1.716 | 100 |
| 2023-08-04 | 1.727 | 1.727 | 1.727 | 1.727 | 1.727 | 0 |
| 2023-08-03 | 1.727 | 1.727 | 1.727 | 1.727 | 1.727 | 0 |
| 2023-08-02 | 1.750 | 1.750 | 1.706 | 1.727 | 1.727 | 1,181 |
| 2023-08-01 | 1.790 | 1.790 | 1.752 | 1.770 | 1.770 | 324 |
| 2023-07-31 | 1.784 | 1.784 | 1.784 | 1.784 | 1.784 | 0 |
| 2023-07-28 | 1.782 | 1.784 | 1.782 | 1.784 | 1.784 | 46 |
| 2023-07-27 | 1.804 | 1.804 | 1.804 | 1.804 | 1.804 | 0 |
| 2023-07-26 | 1.804 | 1.804 | 1.804 | 1.804 | 1.804 | 6 |
| 2023-07-25 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 11 |
| 2023-07-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-07-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 111 |
| 2023-07-20 | 1.848 | 1.858 | 1.848 | 1.858 | 1.858 | 84 |
| 2023-07-19 | 1.858 | 1.858 | 1.826 | 1.826 | 1.826 | 98 |
| 2023-07-18 | 1.844 | 1.844 | 1.844 | 1.844 | 1.844 | 0 |
| 2023-07-17 | 1.844 | 1.844 | 1.844 | 1.844 | 1.844 | 0 |
| 2023-07-14 | 1.824 | 1.846 | 1.816 | 1.844 | 1.844 | 1,347 |
| 2023-07-13 | 1.788 | 1.788 | 1.788 | 1.788 | 1.788 | 15 |
| 2023-07-12 | 1.812 | 1.816 | 1.812 | 1.816 | 1.816 | 4,007 |
| 2023-07-11 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 0 |
| 2023-07-10 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 6 |
| 2023-07-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 172 |
| 2023-07-06 | 1.788 | 1.788 | 1.788 | 1.788 | 1.788 | 0 |
| 2023-07-05 | 1.788 | 1.788 | 1.788 | 1.788 | 1.788 | 50 |
| 2023-07-04 | 1.794 | 1.794 | 1.794 | 1.794 | 1.794 | 625 |
| 2023-07-03 | 1.848 | 1.848 | 1.848 | 1.848 | 1.848 | 0 |
| 2023-06-30 | 1.848 | 1.848 | 1.848 | 1.848 | 1.848 | 0 |
| 2023-06-29 | 1.848 | 1.848 | 1.848 | 1.848 | 1.848 | 0 |
| 2023-06-28 | 1.832 | 1.850 | 1.832 | 1.848 | 1.848 | 794 |
| 2023-06-27 | 1.894 | 1.894 | 1.858 | 1.858 | 1.858 | 1,777 |
| 2023-06-26 | 1.916 | 1.916 | 1.916 | 1.916 | 1.916 | 0 |
| 2023-06-23 | 1.916 | 1.916 | 1.916 | 1.916 | 1.916 | 306 |
| 2023-06-22 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 686 |
| 2023-06-21 | 1.948 | 1.948 | 1.948 | 1.948 | 1.948 | 0 |
| 2023-06-20 | 1.948 | 1.948 | 1.948 | 1.948 | 1.948 | 0 |
| 2023-06-19 | 1.948 | 1.948 | 1.948 | 1.948 | 1.948 | 0 |
| 2023-06-16 | 1.966 | 1.966 | 1.948 | 1.948 | 1.948 | 828 |
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.