Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.050	1.050	1.040	1.040	1.040	153
2025-08-06	1.030	1.050	1.020	1.035	1.035	1,073
2025-08-05	1.140	1.140	1.030	1.030	1.030	202
2025-08-04	1.060	1.170	1.040	1.120	1.120	11,793
2025-08-01	1.020	1.080	1.000	1.000	1.000	1,020
2025-07-31	0.960	1.055	0.958	1.000	1.000	3,681
2025-07-30	0.980	1.070	0.960	0.966	0.966	14,823
2025-07-29	0.900	0.958	0.899	0.902	0.902	20,879
2025-07-28	0.870	0.896	0.870	0.896	0.896	8,566
2025-07-25	0.840	0.840	0.840	0.840	0.840	61
2025-07-24	0.878	0.878	0.830	0.830	0.830	500
2025-07-23	0.802	0.802	0.802	0.802	0.802	100
2025-07-22	0.810	0.810	0.798	0.798	0.798	22
2025-07-21	0.800	0.810	0.786	0.810	0.810	37
2025-07-18	0.812	0.812	0.812	0.812	0.812	0
2025-07-17	0.804	0.812	0.804	0.812	0.812	74
2025-07-16	0.786	0.802	0.786	0.802	0.802	946
2025-07-15	0.794	0.794	0.794	0.794	0.794	0
2025-07-14	0.794	0.794	0.794	0.794	0.794	46
2025-07-11	0.786	0.786	0.786	0.786	0.786	0
2025-07-10	0.786	0.786	0.786	0.786	0.786	0
2025-07-09	0.794	0.794	0.786	0.786	0.786	204
2025-07-08	0.790	0.794	0.790	0.794	0.794	153
2025-07-07	0.820	0.820	0.820	0.820	0.820	0
2025-07-04	0.808	0.834	0.808	0.820	0.820	141
2025-07-03	0.794	0.802	0.794	0.802	0.802	239
2025-07-02	0.798	0.798	0.784	0.784	0.784	960
2025-07-01	0.856	0.856	0.790	0.790	0.790	226
2025-06-30	0.876	0.876	0.876	0.876	0.876	58
2025-06-27	0.890	0.890	0.890	0.890	0.890	50
2025-06-26	0.860	0.862	0.860	0.862	0.862	64
2025-06-25	0.860	0.880	0.860	0.870	0.870	57
2025-06-24	0.866	0.866	0.850	0.852	0.852	176
2025-06-23	0.906	0.906	0.860	0.860	0.860	166
2025-06-20	0.936	0.936	0.870	0.900	0.900	492
2025-06-19	0.932	0.932	0.932	0.932	0.932	420
2025-06-18	0.950	0.950	0.926	0.930	0.930	166
2025-06-17	0.950	0.960	0.950	0.960	0.960	120
2025-06-16	1.005	1.005	0.980	0.982	0.982	55
2025-06-13	0.964	0.964	0.944	0.964	0.964	196
2025-06-12	0.974	0.980	0.960	0.960	0.960	121
2025-06-11	0.952	0.980	0.952	0.954	0.954	418
2025-06-10	1.030	1.030	0.990	0.990	0.990	283
2025-06-09	1.000	1.020	0.984	1.000	1.000	1,117
2025-06-06	0.990	1.030	0.948	0.960	0.960	494
2025-06-05	1.080	1.100	0.992	0.992	0.992	1,375
2025-06-04	0.918	1.100	0.916	1.010	1.010	8,249
2025-06-03	0.944	0.998	0.872	0.900	0.900	7,820
2025-06-02	0.738	1.160	0.738	1.030	1.030	36,633
2025-05-30	0.688	0.688	0.688	0.688	0.688	35
2025-05-29	0.648	0.648	0.648	0.648	0.648	0
2025-05-28	0.648	0.648	0.648	0.648	0.648	68
2025-05-27	0.648	0.648	0.648	0.648	0.648	26
2025-05-23	0.640	0.644	0.640	0.644	0.644	140
2025-05-22	0.560	0.580	0.560	0.580	0.580	21
2025-05-21	0.590	0.590	0.590	0.590	0.590	0
2025-05-20	0.590	0.590	0.590	0.590	0.590	40
2025-05-19	0.596	0.596	0.596	0.596	0.596	0
2025-05-16	0.596	0.596	0.596	0.596	0.596	0
2025-05-15	0.596	0.596	0.596	0.596	0.596	40

← NewerPage 6 of 21 · 1,245 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.