Transgene SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.226 | 1.248 | 1.180 | 1.182 | 1.182 | 59,574 |
| 2024-06-12 | 1.230 | 1.250 | 1.220 | 1.226 | 1.226 | 16,178 |
| 2024-06-11 | 1.246 | 1.264 | 1.226 | 1.234 | 1.234 | 15,849 |
| 2024-06-10 | 1.268 | 1.294 | 1.250 | 1.262 | 1.262 | 29,797 |
| 2024-06-07 | 1.300 | 1.318 | 1.292 | 1.302 | 1.302 | 10,617 |
| 2024-06-06 | 1.300 | 1.324 | 1.290 | 1.302 | 1.302 | 10,244 |
| 2024-06-05 | 1.300 | 1.320 | 1.270 | 1.300 | 1.300 | 29,887 |
| 2024-06-04 | 1.316 | 1.316 | 1.270 | 1.300 | 1.300 | 36,710 |
| 2024-06-03 | 1.330 | 1.350 | 1.270 | 1.306 | 1.306 | 87,126 |
| 2024-05-31 | 1.276 | 1.276 | 1.240 | 1.240 | 1.240 | 54,648 |
| 2024-05-30 | 1.268 | 1.274 | 1.260 | 1.266 | 1.266 | 8,580 |
| 2024-05-29 | 1.276 | 1.276 | 1.258 | 1.262 | 1.262 | 16,392 |
| 2024-05-28 | 1.260 | 1.276 | 1.250 | 1.258 | 1.258 | 34,591 |
| 2024-05-27 | 1.250 | 1.310 | 1.250 | 1.276 | 1.276 | 56,949 |
| 2024-05-24 | 1.320 | 1.336 | 1.320 | 1.334 | 1.334 | 8,483 |
| 2024-05-23 | 1.328 | 1.328 | 1.308 | 1.310 | 1.310 | 10,758 |
| 2024-05-22 | 1.324 | 1.328 | 1.300 | 1.312 | 1.312 | 12,664 |
| 2024-05-21 | 1.324 | 1.330 | 1.302 | 1.328 | 1.328 | 17,101 |
| 2024-05-20 | 1.326 | 1.326 | 1.300 | 1.310 | 1.310 | 26,872 |
| 2024-05-17 | 1.328 | 1.340 | 1.316 | 1.326 | 1.326 | 11,658 |
| 2024-05-16 | 1.336 | 1.336 | 1.316 | 1.328 | 1.328 | 15,984 |
| 2024-05-15 | 1.330 | 1.340 | 1.312 | 1.336 | 1.336 | 12,937 |
| 2024-05-14 | 1.316 | 1.338 | 1.300 | 1.330 | 1.330 | 47,215 |
| 2024-05-13 | 1.320 | 1.340 | 1.302 | 1.310 | 1.310 | 30,674 |
| 2024-05-10 | 1.350 | 1.350 | 1.324 | 1.348 | 1.348 | 65,979 |
| 2024-05-09 | 1.344 | 1.348 | 1.332 | 1.346 | 1.346 | 15,240 |
| 2024-05-08 | 1.316 | 1.348 | 1.316 | 1.344 | 1.344 | 20,460 |
| 2024-05-07 | 1.320 | 1.326 | 1.306 | 1.320 | 1.320 | 7,853 |
| 2024-05-06 | 1.248 | 1.330 | 1.242 | 1.326 | 1.326 | 26,952 |
| 2024-05-03 | 1.240 | 1.244 | 1.226 | 1.244 | 1.244 | 18,172 |
| 2024-05-02 | 1.240 | 1.244 | 1.212 | 1.220 | 1.220 | 33,827 |
| 2024-04-30 | 1.244 | 1.244 | 1.232 | 1.240 | 1.240 | 18,662 |
| 2024-04-29 | 1.264 | 1.264 | 1.206 | 1.244 | 1.244 | 18,787 |
| 2024-04-26 | 1.300 | 1.300 | 1.184 | 1.210 | 1.210 | 74,243 |
| 2024-04-25 | 1.346 | 1.346 | 1.272 | 1.280 | 1.280 | 50,816 |
| 2024-04-24 | 1.348 | 1.348 | 1.314 | 1.346 | 1.346 | 12,204 |
| 2024-04-23 | 1.332 | 1.350 | 1.322 | 1.322 | 1.322 | 15,316 |
| 2024-04-22 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 43,299 |
| 2024-04-19 | 1.450 | 1.450 | 1.306 | 1.382 | 1.382 | 66,113 |
| 2024-04-18 | 1.500 | 1.502 | 1.456 | 1.456 | 1.456 | 30,683 |
| 2024-04-17 | 1.452 | 1.520 | 1.432 | 1.480 | 1.480 | 44,937 |
| 2024-04-16 | 1.450 | 1.470 | 1.378 | 1.450 | 1.450 | 57,250 |
| 2024-04-15 | 1.488 | 1.500 | 1.436 | 1.448 | 1.448 | 122,604 |
| 2024-04-12 | 1.450 | 1.486 | 1.372 | 1.400 | 1.400 | 70,976 |
| 2024-04-11 | 1.400 | 1.500 | 1.360 | 1.430 | 1.430 | 331,865 |
| 2024-04-10 | 1.190 | 1.388 | 1.190 | 1.330 | 1.330 | 470,090 |
| 2024-04-09 | 1.190 | 1.190 | 1.160 | 1.184 | 1.184 | 23,753 |
| 2024-04-08 | 1.188 | 1.200 | 1.152 | 1.176 | 1.176 | 34,563 |
| 2024-04-05 | 1.152 | 1.200 | 1.120 | 1.176 | 1.176 | 53,382 |
| 2024-04-04 | 1.118 | 1.140 | 1.118 | 1.130 | 1.130 | 10,045 |
| 2024-04-03 | 1.114 | 1.156 | 1.114 | 1.128 | 1.128 | 16,738 |
| 2024-04-02 | 1.116 | 1.146 | 1.112 | 1.134 | 1.134 | 38,567 |
| 2024-03-28 | 1.170 | 1.174 | 1.128 | 1.140 | 1.140 | 56,363 |
| 2024-03-27 | 1.110 | 1.124 | 1.102 | 1.112 | 1.112 | 18,392 |
| 2024-03-26 | 1.108 | 1.114 | 1.102 | 1.110 | 1.110 | 5,793 |
| 2024-03-25 | 1.120 | 1.126 | 1.102 | 1.106 | 1.106 | 23,777 |
| 2024-03-22 | 1.142 | 1.160 | 1.130 | 1.132 | 1.132 | 3,802 |
| 2024-03-21 | 1.118 | 1.170 | 1.110 | 1.160 | 1.160 | 16,781 |
| 2024-03-20 | 1.116 | 1.118 | 1.110 | 1.118 | 1.118 | 6,279 |
| 2024-03-19 | 1.140 | 1.140 | 1.112 | 1.116 | 1.116 | 9,632 |
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.