Transgene SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-12-14 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 50 |
| 2022-12-13 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 50 |
| 2022-12-12 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2022-12-09 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2022-12-08 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2022-12-07 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2022-12-06 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2022-12-05 | 1.902 | 1.926 | 1.902 | 1.926 | 1.926 | 150 |
| 2022-12-02 | 1.852 | 1.878 | 1.852 | 1.878 | 1.878 | 56 |
| 2022-12-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 100 |
| 2022-11-30 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 96 |
| 2022-11-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 52 |
| 2022-11-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 52 |
| 2022-11-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2022-11-24 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2022-11-23 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2022-11-22 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 124 |
| 2022-11-21 | 1.888 | 1.888 | 1.872 | 1.872 | 1.872 | 78 |
| 2022-11-18 | 1.884 | 1.884 | 1.870 | 1.870 | 1.870 | 980 |
| 2022-11-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2022-11-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2022-11-15 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2022-11-14 | 1.864 | 1.880 | 1.860 | 1.880 | 1.880 | 1,751 |
| 2022-11-11 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-11-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-11-09 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-11-08 | 1.912 | 1.912 | 1.910 | 1.910 | 1.910 | 586 |
| 2022-11-07 | 1.978 | 1.978 | 1.952 | 1.952 | 1.952 | 1,171 |
| 2022-11-04 | 1.962 | 1.962 | 1.962 | 1.962 | 1.962 | 723 |
| 2022-11-03 | 2.085 | 2.085 | 1.980 | 1.980 | 1.980 | 1,471 |
| 2022-11-02 | 1.948 | 1.948 | 1.948 | 1.948 | 1.948 | 723 |
| 2022-11-01 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 202 |
| 2022-10-31 | 1.914 | 1.914 | 1.914 | 1.914 | 1.914 | 125 |
| 2022-10-28 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 14 |
| 2022-10-27 | 1.922 | 1.922 | 1.922 | 1.922 | 1.922 | 0 |
| 2022-10-26 | 1.910 | 1.922 | 1.910 | 1.922 | 1.922 | 1,600 |
| 2022-10-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 800 |
| 2022-10-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2022-10-21 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 100 |
| 2022-10-20 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 100 |
| 2022-10-19 | 1.914 | 1.914 | 1.914 | 1.914 | 1.914 | 20 |
| 2022-10-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2022-10-17 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2022-10-14 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 49 |
| 2022-10-13 | 1.964 | 1.964 | 1.964 | 1.964 | 1.964 | 0 |
| 2022-10-12 | 1.964 | 1.964 | 1.964 | 1.964 | 1.964 | 0 |
| 2022-10-11 | 1.964 | 1.964 | 1.964 | 1.964 | 1.964 | 0 |
| 2022-10-10 | 1.964 | 1.964 | 1.964 | 1.964 | 1.964 | 6 |
| 2022-10-07 | 1.972 | 1.972 | 1.972 | 1.972 | 1.972 | 0 |
| 2022-10-06 | 1.972 | 1.972 | 1.972 | 1.972 | 1.972 | 0 |
| 2022-10-05 | 1.972 | 1.972 | 1.972 | 1.972 | 1.972 | 10 |
| 2022-10-04 | 1.972 | 1.988 | 1.972 | 1.988 | 1.988 | 30 |
| 2022-10-03 | 2.000 | 2.000 | 1.960 | 1.996 | 1.996 | 30 |
| 2022-09-30 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 922 |
| 2022-09-29 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 922 |
| 2022-09-28 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 10 |
| 2022-09-27 | 2.055 | 2.055 | 2.055 | 2.055 | 2.055 | 0 |
| 2022-09-26 | 2.055 | 2.055 | 2.055 | 2.055 | 2.055 | 0 |
| 2022-09-23 | 2.055 | 2.055 | 2.055 | 2.055 | 2.055 | 5 |
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.