Transgene SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 29 |
| 2025-10-29 | 1.370 | 1.370 | 1.315 | 1.315 | 1.315 | 73 |
| 2025-10-28 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 2 |
| 2025-10-27 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 1,116 |
| 2025-10-24 | 1.380 | 1.380 | 1.345 | 1.350 | 1.350 | 976 |
| 2025-10-23 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 1,300 |
| 2025-10-22 | 1.345 | 1.345 | 1.340 | 1.340 | 1.340 | 76 |
| 2025-10-21 | 1.330 | 1.370 | 1.325 | 1.350 | 1.350 | 316 |
| 2025-10-20 | 1.380 | 1.380 | 1.330 | 1.350 | 1.350 | 2,178 |
| 2025-10-17 | 1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 1,094 |
| 2025-10-16 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 271 |
| 2025-10-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 7 |
| 2025-10-14 | 1.360 | 1.375 | 1.310 | 1.310 | 1.310 | 8,500 |
| 2025-10-13 | 1.295 | 1.320 | 1.280 | 1.305 | 1.305 | 1,629 |
| 2025-10-10 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 229 |
| 2025-10-09 | 1.200 | 1.330 | 1.200 | 1.255 | 1.255 | 369 |
| 2025-10-08 | 1.130 | 1.190 | 1.130 | 1.190 | 1.190 | 65 |
| 2025-10-07 | 1.105 | 1.115 | 1.105 | 1.115 | 1.115 | 824 |
| 2025-10-06 | 1.150 | 1.155 | 1.150 | 1.155 | 1.155 | 51 |
| 2025-10-03 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 300 |
| 2025-10-02 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 333 |
| 2025-10-01 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 8 |
| 2025-09-30 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 592 |
| 2025-09-29 | 1.165 | 1.185 | 1.125 | 1.125 | 1.125 | 1,549 |
| 2025-09-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 8 |
| 2025-09-25 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 2 |
| 2025-09-24 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 170 |
| 2025-09-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 15 |
| 2025-09-22 | 1.175 | 1.200 | 1.175 | 1.180 | 1.180 | 5,280 |
| 2025-09-19 | 1.175 | 1.210 | 1.160 | 1.210 | 1.210 | 742 |
| 2025-09-18 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-09-17 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 60 |
| 2025-09-16 | 1.150 | 1.150 | 1.080 | 1.090 | 1.090 | 7,450 |
| 2025-09-15 | 1.230 | 1.230 | 1.150 | 1.150 | 1.150 | 203 |
| 2025-09-12 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 603 |
| 2025-09-11 | 1.130 | 1.185 | 1.130 | 1.150 | 1.150 | 311 |
| 2025-09-10 | 1.125 | 1.133 | 1.125 | 1.133 | 1.133 | 174 |
| 2025-09-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,727 |
| 2025-09-08 | 1.090 | 1.095 | 1.080 | 1.085 | 1.085 | 464 |
| 2025-09-05 | 1.095 | 1.100 | 1.090 | 1.100 | 1.100 | 150 |
| 2025-09-04 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 8 |
| 2025-09-03 | 1.120 | 1.120 | 1.105 | 1.105 | 1.105 | 593 |
| 2025-09-02 | 1.236 | 1.245 | 1.105 | 1.110 | 1.110 | 5,366 |
| 2025-09-01 | 1.180 | 1.385 | 1.180 | 1.190 | 1.190 | 7,856 |
| 2025-08-29 | 1.080 | 1.170 | 1.080 | 1.135 | 1.135 | 1,728 |
| 2025-08-28 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 1,176 |
| 2025-08-27 | 0.976 | 0.990 | 0.976 | 0.990 | 0.990 | 56 |
| 2025-08-26 | 1.000 | 1.000 | 0.936 | 0.954 | 0.954 | 52 |
| 2025-08-22 | 1.035 | 1.060 | 1.035 | 1.060 | 1.060 | 31 |
| 2025-08-21 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 44 |
| 2025-08-20 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 492 |
| 2025-08-19 | 1.035 | 1.045 | 1.035 | 1.045 | 1.045 | 17 |
| 2025-08-18 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 896 |
| 2025-08-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,423 |
| 2025-08-14 | 1.010 | 1.025 | 1.010 | 1.025 | 1.025 | 95 |
| 2025-08-13 | 1.020 | 1.045 | 1.015 | 1.015 | 1.015 | 337 |
| 2025-08-12 | 1.005 | 1.030 | 1.005 | 1.015 | 1.015 | 661 |
| 2025-08-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 211 |
| 2025-08-08 | 1.035 | 1.035 | 1.025 | 1.025 | 1.025 | 49 |
| 2025-08-07 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 153 |
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.