Transgene SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.010	2.010	2.010	2.010	2.010	0
2023-03-13	2.010	2.010	2.010	2.010	2.010	2,150
2023-03-10	2.050	2.055	2.050	2.055	2.055	105
2023-03-09	2.075	2.075	2.075	2.075	2.075	0
2023-03-08	2.075	2.075	2.075	2.075	2.075	0
2023-03-07	2.075	2.075	2.075	2.075	2.075	0
2023-03-06	2.075	2.075	2.075	2.075	2.075	0
2023-03-03	2.080	2.090	2.075	2.075	2.075	2,708
2023-03-02	2.070	2.070	2.070	2.070	2.070	0
2023-03-01	2.070	2.070	2.070	2.070	2.070	0
2023-02-28	2.070	2.070	2.070	2.070	2.070	0
2023-02-27	2.060	2.070	2.050	2.070	2.070	3,726
2023-02-24	2.015	2.015	2.015	2.015	2.015	12
2023-02-23	2.030	2.030	2.030	2.030	2.030	0
2023-02-22	2.030	2.030	2.030	2.030	2.030	1
2023-02-21	2.075	2.075	2.075	2.075	2.075	0
2023-02-20	2.025	2.075	2.025	2.075	2.075	154
2023-02-17	2.040	2.040	2.040	2.040	2.040	5
2023-02-16	2.020	2.020	2.020	2.020	2.020	10
2023-02-15	2.040	2.040	2.040	2.040	2.040	0
2023-02-14	2.040	2.040	2.040	2.040	2.040	0
2023-02-13	2.040	2.040	2.040	2.040	2.040	63
2023-02-10	2.120	2.120	2.090	2.115	2.115	1,973
2023-02-09	2.140	2.140	2.135	2.135	2.135	165
2023-02-08	2.120	2.120	2.104	2.104	2.104	169
2023-02-07	2.150	2.150	2.150	2.150	2.150	9
2023-02-06	2.135	2.135	2.135	2.135	2.135	5
2023-02-03	2.090	2.090	2.090	2.090	2.090	0
2023-02-02	2.170	2.170	2.090	2.090	2.090	6
2023-02-01	2.035	2.130	2.033	2.033	2.033	2,050
2023-01-31	1.980	1.980	1.970	1.970	1.970	56
2023-01-30	1.952	1.952	1.952	1.952	1.952	42
2023-01-27	1.974	1.974	1.974	1.974	1.974	29
2023-01-26	1.942	1.966	1.942	1.966	1.966	1,854
2023-01-25	1.972	1.972	1.950	1.950	1.950	22
2023-01-24	1.996	1.996	1.996	1.996	1.996	18
2023-01-23	1.994	1.994	1.994	1.994	1.994	56
2023-01-20	1.954	1.954	1.954	1.954	1.954	15
2023-01-19	1.930	1.930	1.930	1.930	1.930	30
2023-01-18	2.035	2.035	1.950	1.970	1.970	65
2023-01-17	2.015	2.015	2.015	2.015	2.015	835
2023-01-16	2.040	2.040	2.040	2.040	2.040	0
2023-01-13	2.040	2.040	2.040	2.040	2.040	13
2023-01-12	2.040	2.040	2.040	2.040	2.040	13
2023-01-11	2.090	2.090	2.045	2.045	2.045	781
2023-01-10	1.856	1.980	1.848	1.980	1.980	1,779
2023-01-09	1.886	1.886	1.832	1.832	1.832	100
2023-01-06	1.782	1.866	1.782	1.866	1.866	922
2023-01-05	1.760	1.760	1.760	1.760	1.760	0
2023-01-04	1.760	1.760	1.760	1.760	1.760	60
2023-01-03	1.714	1.714	1.714	1.714	1.714	10
2022-12-30	1.658	1.658	1.658	1.658	1.658	30
2022-12-29	1.740	1.740	1.740	1.740	1.740	0
2022-12-28	1.740	1.740	1.740	1.740	1.740	0
2022-12-23	1.740	1.740	1.740	1.740	1.740	60
2022-12-22	1.740	1.740	1.740	1.740	1.740	60
2022-12-21	1.752	1.752	1.740	1.748	1.748	100
2022-12-20	1.776	1.776	1.776	1.776	1.776	0
2022-12-19	1.776	1.776	1.776	1.776	1.776	817
2022-12-16	1.834	1.834	1.830	1.830	1.830	1,768

← NewerPage 16 of 21 · 1,252 trading daysOlder →

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.