Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	2.135	2.135	2.120	2.120	2.120	15
2022-09-21	2.215	2.215	2.215	2.215	2.215	0
2022-09-20	2.215	2.215	2.215	2.215	2.215	0
2022-09-16	2.215	2.215	2.215	2.215	2.215	22
2022-09-15	2.165	2.165	2.165	2.165	2.165	0
2022-09-14	2.190	2.190	2.165	2.165	2.165	237
2022-09-13	2.190	2.190	2.190	2.190	2.190	19
2022-09-12	2.220	2.220	2.195	2.200	2.200	2,516
2022-09-09	2.120	2.120	2.120	2.120	2.120	0
2022-09-08	2.120	2.120	2.120	2.120	2.120	0
2022-09-07	2.120	2.120	2.120	2.120	2.120	0
2022-09-06	2.120	2.120	2.120	2.120	2.120	0
2022-09-05	2.120	2.120	2.120	2.120	2.120	0
2022-09-02	2.125	2.125	2.120	2.120	2.120	42
2022-09-01	2.145	2.145	2.095	2.095	2.095	1,786
2022-08-31	2.195	2.195	2.175	2.175	2.175	2,005
2022-08-30	2.185	2.185	2.185	2.185	2.185	27
2022-08-26	2.110	2.110	2.110	2.110	2.110	278
2022-08-25	2.190	2.190	2.190	2.190	2.190	0
2022-08-24	2.190	2.190	2.190	2.190	2.190	0
2022-08-23	2.190	2.190	2.190	2.190	2.190	1,000
2022-08-22	2.265	2.265	2.265	2.265	2.265	0
2022-08-19	2.255	2.265	2.240	2.265	2.265	1,485
2022-08-18	2.265	2.265	2.265	2.265	2.265	0
2022-08-17	2.255	2.265	2.240	2.265	2.265	1,485
2022-08-16	2.265	2.265	2.250	2.260	2.260	84
2022-08-15	2.210	2.210	2.210	2.210	2.210	0
2022-08-12	2.220	2.220	2.210	2.210	2.210	3,336
2022-08-11	2.205	2.205	2.205	2.205	2.205	50
2022-08-10	2.195	2.195	2.195	2.195	2.195	0
2022-08-09	2.205	2.205	2.180	2.195	2.195	904
2022-08-08	2.230	2.230	2.230	2.230	2.230	0
2022-08-05	2.230	2.230	2.230	2.230	2.230	0
2022-08-04	2.215	2.230	2.215	2.230	2.230	1,313
2022-08-03	2.220	2.220	2.220	2.220	2.220	100
2022-08-02	2.190	2.190	2.180	2.180	2.180	729
2022-08-01	2.325	2.325	2.220	2.220	2.220	2,087
2022-07-29	2.355	2.355	2.355	2.355	2.355	5
2022-07-28	2.345	2.350	2.345	2.350	2.350	1,305
2022-07-27	2.345	2.345	2.345	2.345	2.345	0
2022-07-26	2.345	2.345	2.345	2.345	2.345	0
2022-07-25	2.345	2.345	2.345	2.345	2.345	0
2022-07-22	2.285	2.345	2.285	2.345	2.345	929
2022-07-21	2.345	2.345	2.345	2.345	2.345	0
2022-07-20	2.345	2.345	2.345	2.345	2.345	0
2022-07-19	2.285	2.345	2.285	2.345	2.345	929
2022-07-18	2.300	2.300	2.280	2.280	2.280	1,630
2022-07-15	2.375	2.375	2.375	2.375	2.375	0
2022-07-14	2.375	2.375	2.375	2.375	2.375	0
2022-07-13	2.375	2.375	2.375	2.375	2.375	210
2022-07-12	2.315	2.315	2.315	2.315	2.315	1,787
2022-07-11	2.270	2.270	2.270	2.270	2.270	200
2022-07-08	2.230	2.230	2.230	2.230	2.230	50
2022-07-07	2.255	2.255	2.255	2.255	2.255	600
2022-07-06	2.300	2.300	2.300	2.300	2.300	0
2022-07-05	2.300	2.300	2.300	2.300	2.300	722
2022-07-04	2.210	2.210	2.210	2.210	2.210	0
2022-07-01	2.210	2.210	2.210	2.210	2.210	0
2022-06-30	2.300	2.300	2.210	2.210	2.210	3,000
2022-06-29	2.280	2.280	2.280	2.280	2.280	1,513

← NewerPage 18 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.