Transgene SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.080 | 1.130 | 1.044 | 1.120 | 1.120 | 18,416 |
| 2024-09-05 | 1.120 | 1.126 | 1.056 | 1.074 | 1.074 | 40,757 |
| 2024-09-04 | 1.118 | 1.130 | 1.118 | 1.120 | 1.120 | 2,925 |
| 2024-09-03 | 1.124 | 1.150 | 1.116 | 1.118 | 1.118 | 18,327 |
| 2024-09-02 | 1.120 | 1.146 | 1.116 | 1.120 | 1.120 | 20,134 |
| 2024-08-30 | 1.128 | 1.130 | 1.120 | 1.130 | 1.130 | 13,265 |
| 2024-08-29 | 1.166 | 1.166 | 1.116 | 1.120 | 1.120 | 12,509 |
| 2024-08-28 | 1.188 | 1.188 | 1.102 | 1.110 | 1.110 | 29,257 |
| 2024-08-27 | 1.090 | 1.210 | 1.082 | 1.178 | 1.178 | 268,958 |
| 2024-08-26 | 1.044 | 1.068 | 1.044 | 1.056 | 1.056 | 8,007 |
| 2024-08-23 | 1.042 | 1.044 | 1.040 | 1.044 | 1.044 | 656 |
| 2024-08-22 | 1.024 | 1.050 | 1.024 | 1.044 | 1.044 | 11,646 |
| 2024-08-21 | 0.995 | 1.024 | 0.995 | 1.024 | 1.024 | 9,224 |
| 2024-08-20 | 1.012 | 1.030 | 1.004 | 1.020 | 1.020 | 28,453 |
| 2024-08-19 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 21,179 |
| 2024-08-16 | 0.990 | 1.006 | 0.990 | 1.000 | 1.000 | 9,575 |
| 2024-08-15 | 1.000 | 1.000 | 0.985 | 0.986 | 0.986 | 7,411 |
| 2024-08-14 | 0.995 | 1.002 | 0.985 | 0.988 | 0.988 | 20,440 |
| 2024-08-13 | 1.004 | 1.004 | 0.999 | 1.002 | 1.002 | 1,566 |
| 2024-08-12 | 0.999 | 1.002 | 0.999 | 1.000 | 1.000 | 8,907 |
| 2024-08-09 | 1.012 | 1.018 | 0.998 | 0.998 | 0.998 | 23,457 |
| 2024-08-08 | 1.016 | 1.022 | 1.010 | 1.014 | 1.014 | 22,776 |
| 2024-08-07 | 1.018 | 1.020 | 1.008 | 1.018 | 1.018 | 5,483 |
| 2024-08-06 | 1.018 | 1.028 | 1.008 | 1.018 | 1.018 | 19,684 |
| 2024-08-05 | 1.024 | 1.030 | 1.010 | 1.010 | 1.010 | 26,939 |
| 2024-08-02 | 1.052 | 1.052 | 1.028 | 1.028 | 1.028 | 15,284 |
| 2024-08-01 | 1.050 | 1.058 | 1.046 | 1.048 | 1.048 | 9,895 |
| 2024-07-31 | 1.068 | 1.080 | 1.060 | 1.062 | 1.062 | 29,369 |
| 2024-07-30 | 1.060 | 1.072 | 1.060 | 1.068 | 1.068 | 1,616 |
| 2024-07-29 | 1.050 | 1.076 | 1.050 | 1.060 | 1.060 | 6,634 |
| 2024-07-26 | 1.058 | 1.076 | 1.050 | 1.060 | 1.060 | 26,550 |
| 2024-07-24 | 1.118 | 1.118 | 1.094 | 1.100 | 1.100 | 28,716 |
| 2024-07-23 | 1.122 | 1.122 | 1.108 | 1.108 | 1.108 | 4,785 |
| 2024-07-22 | 1.120 | 1.122 | 1.116 | 1.116 | 1.116 | 8,902 |
| 2024-07-19 | 1.114 | 1.118 | 1.114 | 1.118 | 1.118 | 21,088 |
| 2024-07-18 | 1.110 | 1.120 | 1.106 | 1.112 | 1.112 | 11,634 |
| 2024-07-17 | 1.118 | 1.118 | 1.102 | 1.110 | 1.110 | 40,423 |
| 2024-07-16 | 1.108 | 1.108 | 1.102 | 1.106 | 1.106 | 5,125 |
| 2024-07-15 | 1.100 | 1.120 | 1.094 | 1.108 | 1.108 | 29,652 |
| 2024-07-12 | 1.080 | 1.098 | 1.068 | 1.098 | 1.098 | 28,030 |
| 2024-07-11 | 1.064 | 1.090 | 1.056 | 1.086 | 1.086 | 17,955 |
| 2024-07-10 | 1.070 | 1.070 | 1.064 | 1.066 | 1.066 | 4,045 |
| 2024-07-09 | 1.072 | 1.090 | 1.070 | 1.072 | 1.072 | 8,552 |
| 2024-07-08 | 1.052 | 1.100 | 1.032 | 1.072 | 1.072 | 27,463 |
| 2024-07-05 | 1.024 | 1.040 | 1.024 | 1.040 | 1.040 | 12,785 |
| 2024-07-04 | 1.036 | 1.038 | 1.036 | 1.036 | 1.036 | 4,647 |
| 2024-07-03 | 1.032 | 1.040 | 1.026 | 1.032 | 1.032 | 6,165 |
| 2024-07-02 | 1.040 | 1.040 | 1.020 | 1.036 | 1.036 | 4,675 |
| 2024-07-01 | 1.004 | 1.046 | 1.004 | 1.022 | 1.022 | 13,602 |
| 2024-06-28 | 1.070 | 1.070 | 1.022 | 1.026 | 1.026 | 28,602 |
| 2024-06-27 | 1.090 | 1.090 | 1.040 | 1.064 | 1.064 | 34,795 |
| 2024-06-26 | 1.080 | 1.114 | 1.060 | 1.090 | 1.090 | 33,653 |
| 2024-06-25 | 1.110 | 1.118 | 1.040 | 1.080 | 1.080 | 25,781 |
| 2024-06-24 | 1.100 | 1.114 | 1.100 | 1.110 | 1.110 | 14,986 |
| 2024-06-21 | 1.090 | 1.100 | 1.088 | 1.100 | 1.100 | 10,152 |
| 2024-06-20 | 1.082 | 1.096 | 1.072 | 1.090 | 1.090 | 11,539 |
| 2024-06-19 | 1.068 | 1.080 | 1.050 | 1.060 | 1.060 | 16,065 |
| 2024-06-18 | 1.000 | 1.062 | 1.000 | 1.056 | 1.056 | 49,810 |
| 2024-06-17 | 1.054 | 1.098 | 1.000 | 1.020 | 1.020 | 85,998 |
| 2024-06-14 | 1.130 | 1.130 | 1.050 | 1.080 | 1.080 | 106,427 |
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.