Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.688	0.695	0.679	0.683	0.683	53,566
2026-10-16	0.695	0.695	0.680	0.688	0.688	46,787
2026-10-15	0.690	0.690	0.679	0.682	0.682	38,070
2026-10-14	0.693	0.711	0.690	0.690	0.690	99,141
2026-10-13	0.694	0.696	0.692	0.693	0.693	49,644
2026-10-12	0.701	0.701	0.696	0.696	0.696	21,638
2026-10-09	0.685	0.704	0.679	0.700	0.700	84,519
2026-10-08	0.709	0.709	0.685	0.685	0.685	177,218
2026-10-07	0.729	0.731	0.706	0.707	0.707	88,107
2026-10-06	0.720	0.737	0.720	0.728	0.728	83,641
2026-10-05	0.705	0.746	0.704	0.728	0.728	110,648
2026-10-02	0.705	0.705	0.692	0.700	0.700	166,603
2026-10-01	0.725	0.725	0.713	0.714	0.714	40,322
2026-09-30	0.730	0.732	0.722	0.722	0.722	39,820
2026-09-29	0.730	0.733	0.722	0.729	0.729	86,743
2026-09-28	0.760	0.760	0.730	0.730	0.730	158,204
2026-09-25	0.811	0.811	0.760	0.760	0.760	201,754
2026-09-24	0.847	0.847	0.808	0.810	0.810	98,908
2026-09-23	0.855	0.855	0.847	0.847	0.847	83,920
2026-09-22	0.855	0.856	0.850	0.854	0.854	34,977
2026-09-21	0.860	0.860	0.854	0.855	0.855	45,388
2026-09-18	0.864	0.864	0.857	0.860	0.860	21,319
2026-09-17	0.865	0.865	0.859	0.864	0.864	21,983
2026-09-16	0.860	0.862	0.859	0.862	0.862	21,559
2026-09-15	0.878	0.878	0.860	0.861	0.861	50,271
2026-09-14	0.880	0.880	0.875	0.878	0.878	51,203
2026-09-11	0.883	0.883	0.878	0.881	0.881	41,213
2026-09-10	0.882	0.882	0.879	0.882	0.882	26,818
2026-09-09	0.889	0.890	0.876	0.881	0.881	117,094
2026-09-08	0.907	0.970	0.856	0.884	0.884	634,840
2026-09-07	0.888	0.930	0.882	0.900	0.900	389,033
2026-09-04	0.886	0.886	0.830	0.862	0.862	264,939
2026-09-03	0.950	0.969	0.855	0.885	0.885	1,110,882
2026-09-02	0.790	0.792	0.784	0.787	0.787	39,654
2026-09-01	0.800	0.800	0.784	0.790	0.790	43,706
2026-08-31	0.803	0.803	0.799	0.799	0.799	45,873
2026-08-28	0.807	0.808	0.802	0.802	0.802	25,686
2026-08-27	0.811	0.811	0.805	0.807	0.807	22,007
2026-08-26	0.810	0.811	0.806	0.811	0.811	40,331
2026-08-25	0.807	0.808	0.805	0.806	0.806	13,986
2026-08-24	0.808	0.810	0.802	0.807	0.807	45,383
2026-08-21	0.840	0.849	0.790	0.808	0.808	150,393
2026-08-20	0.860	0.866	0.827	0.838	0.838	275,434
2026-08-19	0.729	0.881	0.728	0.840	0.840	594,052
2026-08-18	0.726	0.730	0.725	0.729	0.729	38,883
2026-08-17	0.720	0.726	0.720	0.726	0.726	46,793
2026-08-14	0.720	0.720	0.712	0.720	0.720	64,440
2026-08-13	0.717	0.720	0.715	0.720	0.720	42,011
2026-08-12	0.710	0.722	0.707	0.717	0.717	138,448
2026-08-11	0.721	0.721	0.711	0.711	0.711	36,964
2026-08-10	0.710	0.722	0.710	0.722	0.722	94,575
2026-08-07	0.709	0.713	0.706	0.709	0.709	64,644
2026-08-06	0.706	0.710	0.705	0.706	0.706	23,024
2026-08-05	0.707	0.710	0.705	0.708	0.708	19,874
2026-08-04	0.714	0.714	0.705	0.707	0.707	39,443
2026-08-03	0.712	0.714	0.712	0.713	0.713	15,389
2026-07-31	0.714	0.715	0.710	0.711	0.711	66,066
2026-07-30	0.717	0.719	0.712	0.713	0.713	60,681
2026-07-29	0.719	0.719	0.716	0.716	0.716	34,711
2026-07-28	0.720	0.722	0.718	0.718	0.718	45,818

Page 1 of 5 · 255 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.