Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.755	0.755	0.755	0.755	0.755	1
2026-04-22	0.756	0.758	0.756	0.758	0.758	102
2026-04-21	0.750	0.757	0.750	0.757	0.757	333
2026-04-20	0.774	0.774	0.767	0.767	0.767	339
2026-04-17	0.772	0.772	0.772	0.772	0.772	0
2026-04-16	0.773	0.773	0.773	0.773	0.773	25
2026-04-15	0.777	0.777	0.777	0.777	0.777	1
2026-04-14	0.772	0.772	0.756	0.760	0.760	1,917
2026-04-13	0.783	0.783	0.770	0.770	0.770	115
2026-04-10	0.787	0.787	0.787	0.787	0.787	23
2026-04-09	0.755	0.755	0.755	0.755	0.755	0
2026-04-08	0.743	0.755	0.743	0.755	0.755	340
2026-04-07	0.800	0.800	0.756	0.760	0.760	116
2026-04-02	0.778	0.778	0.778	0.778	0.778	2
2026-04-01	0.760	0.764	0.760	0.764	0.764	202
2026-03-31	0.736	0.736	0.736	0.736	0.736	996
2026-03-30	0.742	0.742	0.742	0.742	0.742	1
2026-03-27	0.734	0.734	0.734	0.734	0.734	0
2026-03-26	0.764	0.764	0.734	0.734	0.734	63
2026-03-25	0.750	0.764	0.750	0.758	0.758	2,214
2026-03-24	0.750	0.750	0.748	0.748	0.748	2,001
2026-03-23	0.730	0.746	0.730	0.746	0.746	249
2026-03-20	0.750	0.750	0.746	0.746	0.746	1,448
2026-03-19	0.762	0.762	0.762	0.762	0.762	2
2026-03-18	0.772	0.772	0.772	0.772	0.772	257
2026-03-17	0.762	0.770	0.762	0.770	0.770	1,384
2026-03-16	0.770	0.770	0.764	0.764	0.764	3
2026-03-13	0.770	0.772	0.754	0.770	0.770	855
2026-03-12	0.790	0.790	0.790	0.790	0.790	0
2026-03-11	0.796	0.796	0.790	0.790	0.790	1
2026-03-10	0.800	0.800	0.800	0.800	0.800	13
2026-03-09	0.794	0.812	0.794	0.794	0.794	296
2026-03-06	0.870	0.870	0.828	0.828	0.828	687
2026-03-05	0.852	0.862	0.852	0.858	0.858	410
2026-03-04	0.860	0.860	0.860	0.860	0.860	0
2026-03-03	0.892	0.892	0.860	0.860	0.860	129
2026-03-02	0.864	0.884	0.860	0.884	0.884	60
2026-02-27	0.860	0.900	0.846	0.900	0.900	1,015
2026-02-26	0.898	0.898	0.866	0.866	0.866	95
2026-02-25	0.844	0.880	0.844	0.880	0.880	5,595
2026-02-24	0.800	0.800	0.800	0.800	0.800	60
2026-02-23	0.818	0.818	0.786	0.788	0.788	1,018
2026-02-20	0.806	0.806	0.804	0.806	0.806	12,712
2026-02-19	0.830	0.832	0.792	0.792	0.792	475
2026-02-18	0.836	0.836	0.836	0.836	0.836	10
2026-02-17	0.854	0.854	0.854	0.854	0.854	0
2026-02-16	0.850	0.854	0.850	0.854	0.854	297
2026-02-13	0.850	0.850	0.850	0.850	0.850	85
2026-02-12	0.846	0.846	0.840	0.840	0.840	100
2026-02-11	0.850	0.850	0.844	0.844	0.844	430
2026-02-10	0.834	0.834	0.834	0.834	0.834	0
2026-02-09	0.830	0.834	0.830	0.834	0.834	301
2026-02-06	0.830	0.830	0.826	0.826	0.826	130
2026-02-05	0.854	0.868	0.840	0.840	0.840	7,055
2026-02-04	0.868	0.868	0.868	0.868	0.868	3
2026-02-03	0.900	0.900	0.900	0.900	0.900	4
2026-02-02	0.912	0.912	0.902	0.904	0.904	1,119
2026-01-30	0.924	0.924	0.908	0.912	0.912	485
2026-01-29	0.904	0.910	0.904	0.904	0.904	1,242
2026-01-28	0.916	0.916	0.904	0.904	0.904	30

← NewerPage 3 of 5 · 244 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.