Talgo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.875	2.900	2.870	2.885	2.885	39
2026-02-05	2.903	2.915	2.890	2.913	2.913	127
2026-02-04	2.910	2.945	2.910	2.918	2.918	21
2026-02-03	2.953	2.955	2.900	2.900	2.900	1,844
2026-02-02	2.965	2.965	2.915	2.955	2.955	33
2026-01-30	2.968	2.970	2.920	2.943	2.943	257
2026-01-29	2.968	2.968	2.935	2.968	2.968	203
2026-01-28	2.950	3.000	2.950	2.983	2.983	2
2026-01-27	2.993	3.000	2.930	2.930	2.930	460
2026-01-26	2.990	2.990	2.965	2.990	2.990	691
2026-01-23	3.000	3.000	2.980	2.983	2.983	213
2026-01-22	2.955	2.995	2.955	2.968	2.968	4
2026-01-21	2.978	3.000	2.960	3.000	3.000	672
2026-01-20	3.030	3.030	2.980	2.980	2.980	57
2026-01-19	3.000	3.025	2.930	2.970	2.970	9,478
2026-01-16	3.010	3.055	3.010	3.025	3.025	3,039
2026-01-15	3.040	3.060	3.018	3.050	3.050	1,466
2026-01-14	3.070	3.085	3.055	3.065	3.065	1,457
2026-01-13	3.075	3.080	3.030	3.070	3.070	2,193
2026-01-12	3.060	3.095	3.033	3.090	3.090	931
2026-01-09	3.135	3.135	3.065	3.090	3.090	2,374
2026-01-08	3.180	3.180	3.103	3.103	3.103	1,222
2026-01-07	3.158	3.200	3.125	3.148	3.148	784
2026-01-06	3.138	3.160	3.100	3.150	3.150	8,437
2026-01-05	2.990	3.075	2.990	3.060	3.060	2,159
2026-01-02	2.840	2.960	2.840	2.958	2.958	3,397
2025-12-31	2.783	2.793	2.760	2.793	2.793	2,378
2025-12-30	2.800	2.815	2.800	2.815	2.815	798
2025-12-29	2.825	2.860	2.800	2.805	2.805	169
2025-12-24	2.900	2.900	2.878	2.890	2.890	31,572
2025-12-23	2.880	2.900	2.880	2.880	2.880	74
2025-12-22	2.975	2.975	2.890	2.890	2.890	3,910
2025-12-19	2.948	2.960	2.925	2.938	2.938	1,288
2025-12-18	2.840	2.903	2.820	2.903	2.903	2,290
2025-12-17	2.835	2.835	2.815	2.820	2.820	2,162
2025-12-16	2.850	2.850	2.815	2.815	2.815	9,001
2025-12-15	2.860	2.860	2.820	2.840	2.840	242
2025-12-12	2.800	2.825	2.795	2.810	2.810	539
2025-12-11	2.800	2.805	2.780	2.805	2.805	1,193
2025-12-10	2.825	2.825	2.800	2.825	2.825	2,755
2025-12-09	2.780	2.820	2.780	2.810	2.810	208
2025-12-08	2.850	2.850	2.790	2.795	2.795	2,261
2025-12-05	2.850	2.850	2.825	2.835	2.835	45
2025-12-04	2.810	2.810	2.788	2.810	2.810	1,742
2025-12-03	2.788	2.800	2.768	2.768	2.768	995
2025-12-02	2.805	2.810	2.805	2.810	2.810	402
2025-12-01	2.860	2.865	2.798	2.810	2.810	1,368
2025-11-28	2.830	2.895	2.820	2.825	2.825	1,292
2025-11-27	2.928	2.950	2.860	2.880	2.880	1,882
2025-11-26	2.900	2.920	2.900	2.903	2.903	1,031
2025-11-25	2.800	2.860	2.750	2.860	2.860	3,223
2025-11-24	2.785	2.785	2.730	2.735	2.735	3,982
2025-11-21	2.738	2.765	2.710	2.738	2.738	13,001
2025-11-20	2.793	2.800	2.763	2.763	2.763	6
2025-11-19	2.780	2.815	2.780	2.805	2.805	1,680
2025-11-18	2.793	2.793	2.730	2.740	2.740	2,635
2025-11-17	2.905	2.905	2.850	2.850	2.850	11,252
2025-11-14	2.913	2.965	2.895	2.895	2.895	10
2025-11-13	2.938	2.955	2.900	2.923	2.923	1,894
2025-11-12	2.993	2.995	2.880	2.880	2.880	2,927

← NewerPage 4 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.0753 EUR
2022-04-04	0.0632 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.