Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.926	0.926	0.926	0.926	0.926	0
2026-01-26	0.926	0.926	0.926	0.926	0.926	102
2026-01-23	0.930	0.930	0.924	0.924	0.924	2,100
2026-01-22	0.930	0.930	0.930	0.930	0.930	0
2026-01-21	0.924	0.930	0.924	0.930	0.930	4
2026-01-20	0.930	0.930	0.920	0.920	0.920	208
2026-01-19	0.958	0.958	0.950	0.950	0.950	805
2026-01-16	0.958	0.958	0.958	0.958	0.958	459
2026-01-15	0.960	0.960	0.960	0.960	0.960	104
2026-01-14	0.996	0.996	0.970	0.970	0.970	355
2026-01-13	1.005	1.005	0.998	0.998	0.998	299
2026-01-12	0.984	1.000	0.980	1.000	1.000	3,793
2026-01-09	0.982	0.992	0.962	0.982	0.982	4,096
2026-01-08	0.946	0.946	0.944	0.944	0.944	601
2026-01-07	0.938	0.938	0.938	0.938	0.938	1
2026-01-06	0.956	0.956	0.956	0.956	0.956	2
2026-01-05	0.960	0.960	0.960	0.960	0.960	43
2026-01-02	0.956	0.966	0.956	0.966	0.966	154
2025-12-31	0.950	0.960	0.950	0.960	0.960	98
2025-12-30	0.944	0.944	0.930	0.930	0.930	6
2025-12-29	0.976	0.976	0.976	0.976	0.976	234
2025-12-24	0.978	0.978	0.978	0.978	0.978	3
2025-12-23	0.948	0.948	0.948	0.948	0.948	0
2025-12-22	0.950	0.950	0.948	0.948	0.948	2,504
2025-12-19	0.938	0.938	0.922	0.922	0.922	175
2025-12-18	0.932	0.932	0.932	0.932	0.932	165
2025-12-17	0.940	0.940	0.940	0.940	0.940	27
2025-12-16	0.950	0.950	0.950	0.950	0.950	20
2025-12-15	0.952	0.952	0.942	0.942	0.942	6,713
2025-12-12	0.950	0.976	0.938	0.944	0.944	13,131
2025-12-11	0.910	0.910	0.910	0.910	0.910	4,200
2025-12-10	0.882	0.906	0.880	0.906	0.906	2,901
2025-12-09	0.878	0.878	0.878	0.878	0.878	89
2025-12-08	0.948	0.948	0.920	0.930	0.930	449
2025-12-05	0.880	0.916	0.872	0.916	0.916	592
2025-12-04	0.878	0.878	0.860	0.860	0.860	1,263
2025-12-03	0.874	0.896	0.874	0.882	0.882	816
2025-12-02	1.000	1.010	0.960	0.962	0.962	2,273
2025-12-01	1.030	1.045	1.000	1.000	1.000	6,736
2025-11-28	1.090	1.105	1.010	1.020	1.020	10,192
2025-11-27	1.065	1.175	1.060	1.090	1.090	27,989
2025-11-26	1.350	1.350	1.350	1.350	1.350	0
2025-11-25	1.350	1.350	1.350	1.350	1.350	6
2025-11-24	1.250	1.250	1.250	1.250	1.250	2
2025-11-21	1.305	1.305	1.305	1.305	1.305	0
2025-11-20	1.305	1.305	1.305	1.305	1.305	0
2025-11-19	1.305	1.305	1.305	1.305	1.305	0
2025-11-18	1.315	1.315	1.305	1.305	1.305	17
2025-11-17	1.325	1.325	1.305	1.305	1.305	65
2025-11-14	1.300	1.300	1.255	1.260	1.260	540
2025-11-13	1.241	1.300	1.241	1.300	1.300	443
2025-11-12	1.190	1.190	1.190	1.190	1.190	31
2025-11-11	1.185	1.185	1.185	1.185	1.185	0
2025-11-10	1.290	1.305	1.185	1.185	1.185	646
2025-11-07	1.210	1.210	1.200	1.200	1.200	120
2025-11-06	1.290	1.290	1.230	1.230	1.230	202
2025-11-05	1.500	1.500	1.255	1.280	1.280	17,375
2025-11-04	1.385	1.480	1.385	1.475	1.475	16,563
2025-11-03	1.350	1.350	1.350	1.350	1.350	1
2025-10-31	1.335	1.345	1.335	1.335	1.335	21

← NewerPage 4 of 21 · 1,244 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.