Transgene SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.132 | 1.150 | 1.124 | 1.136 | 1.136 | 5,368 |
| 2024-03-15 | 1.170 | 1.170 | 1.110 | 1.140 | 1.140 | 19,535 |
| 2024-03-14 | 1.132 | 1.168 | 1.132 | 1.146 | 1.146 | 12,216 |
| 2024-03-13 | 1.190 | 1.200 | 1.168 | 1.170 | 1.170 | 8,126 |
| 2024-03-12 | 1.178 | 1.190 | 1.128 | 1.190 | 1.190 | 33,250 |
| 2024-03-11 | 1.166 | 1.176 | 1.132 | 1.172 | 1.172 | 29,893 |
| 2024-03-08 | 1.178 | 1.178 | 1.148 | 1.168 | 1.168 | 14,255 |
| 2024-03-07 | 1.150 | 1.170 | 1.110 | 1.150 | 1.150 | 26,695 |
| 2024-03-06 | 1.108 | 1.150 | 1.082 | 1.132 | 1.132 | 61,180 |
| 2024-03-05 | 1.100 | 1.120 | 1.052 | 1.072 | 1.072 | 41,296 |
| 2024-03-04 | 1.050 | 1.066 | 1.050 | 1.060 | 1.060 | 14,656 |
| 2024-03-01 | 1.054 | 1.054 | 1.040 | 1.048 | 1.048 | 12,090 |
| 2024-02-29 | 1.048 | 1.054 | 1.030 | 1.040 | 1.040 | 14,947 |
| 2024-02-28 | 1.042 | 1.064 | 1.030 | 1.030 | 1.030 | 30,447 |
| 2024-02-27 | 1.048 | 1.062 | 1.030 | 1.040 | 1.040 | 11,325 |
| 2024-02-26 | 1.100 | 1.100 | 1.030 | 1.030 | 1.030 | 41,057 |
| 2024-02-23 | 1.090 | 1.094 | 1.080 | 1.090 | 1.090 | 14,400 |
| 2024-02-22 | 1.100 | 1.100 | 1.080 | 1.088 | 1.088 | 14,297 |
| 2024-02-21 | 1.122 | 1.132 | 1.082 | 1.100 | 1.100 | 33,197 |
| 2024-02-20 | 1.140 | 1.150 | 1.130 | 1.136 | 1.136 | 11,164 |
| 2024-02-19 | 1.144 | 1.174 | 1.140 | 1.160 | 1.160 | 28,938 |
| 2024-02-16 | 1.170 | 1.180 | 1.150 | 1.150 | 1.150 | 24,229 |
| 2024-02-15 | 1.186 | 1.186 | 1.160 | 1.170 | 1.170 | 4,186 |
| 2024-02-14 | 1.200 | 1.200 | 1.154 | 1.160 | 1.160 | 15,305 |
| 2024-02-13 | 1.200 | 1.202 | 1.190 | 1.190 | 1.190 | 6,672 |
| 2024-02-12 | 1.202 | 1.220 | 1.200 | 1.200 | 1.200 | 8,730 |
| 2024-02-09 | 1.200 | 1.202 | 1.182 | 1.200 | 1.200 | 5,712 |
| 2024-02-08 | 1.224 | 1.224 | 1.180 | 1.202 | 1.202 | 8,964 |
| 2024-02-07 | 1.200 | 1.228 | 1.200 | 1.206 | 1.206 | 11,185 |
| 2024-02-06 | 1.228 | 1.236 | 1.194 | 1.218 | 1.218 | 8,735 |
| 2024-02-05 | 1.220 | 1.244 | 1.206 | 1.232 | 1.232 | 9,109 |
| 2024-02-02 | 1.210 | 1.232 | 1.182 | 1.232 | 1.232 | 19,132 |
| 2024-02-01 | 1.220 | 1.220 | 1.140 | 1.180 | 1.180 | 43,185 |
| 2024-01-31 | 1.260 | 1.270 | 1.220 | 1.220 | 1.220 | 27,314 |
| 2024-01-30 | 1.290 | 1.290 | 1.258 | 1.270 | 1.270 | 29,046 |
| 2024-01-29 | 1.292 | 1.310 | 1.290 | 1.298 | 1.298 | 12,946 |
| 2024-01-26 | 1.308 | 1.330 | 1.300 | 1.306 | 1.306 | 7,404 |
| 2024-01-25 | 1.306 | 1.306 | 1.300 | 1.300 | 1.300 | 10,138 |
| 2024-01-24 | 1.362 | 1.362 | 1.306 | 1.306 | 1.306 | 18,750 |
| 2024-01-23 | 1.318 | 1.370 | 1.310 | 1.338 | 1.338 | 30,057 |
| 2024-01-22 | 1.312 | 1.320 | 1.310 | 1.312 | 1.312 | 12,785 |
| 2024-01-19 | 1.324 | 1.350 | 1.316 | 1.318 | 1.318 | 13,698 |
| 2024-01-18 | 1.340 | 1.356 | 1.332 | 1.354 | 1.354 | 10,335 |
| 2024-01-17 | 1.366 | 1.366 | 1.344 | 1.356 | 1.356 | 16,177 |
| 2024-01-16 | 1.374 | 1.374 | 1.360 | 1.368 | 1.368 | 7,762 |
| 2024-01-15 | 1.360 | 1.376 | 1.360 | 1.376 | 1.376 | 32,562 |
| 2024-01-12 | 1.362 | 1.376 | 1.360 | 1.366 | 1.366 | 8,158 |
| 2024-01-11 | 1.360 | 1.376 | 1.360 | 1.362 | 1.362 | 11,705 |
| 2024-01-10 | 1.360 | 1.378 | 1.360 | 1.360 | 1.360 | 2,236 |
| 2024-01-09 | 1.384 | 1.384 | 1.360 | 1.360 | 1.360 | 27,730 |
| 2024-01-08 | 1.352 | 1.368 | 1.350 | 1.360 | 1.360 | 13,764 |
| 2024-01-05 | 1.364 | 1.364 | 1.350 | 1.360 | 1.360 | 5,948 |
| 2024-01-04 | 1.362 | 1.396 | 1.362 | 1.364 | 1.364 | 20,855 |
| 2024-01-03 | 1.384 | 1.384 | 1.352 | 1.364 | 1.364 | 11,348 |
| 2024-01-02 | 1.382 | 1.390 | 1.380 | 1.384 | 1.384 | 20,886 |
| 2023-12-29 | 1.380 | 1.382 | 1.340 | 1.370 | 1.370 | 27,554 |
| 2023-12-28 | 1.350 | 1.372 | 1.344 | 1.372 | 1.372 | 20,167 |
| 2023-12-27 | 1.310 | 1.370 | 1.310 | 1.350 | 1.350 | 71,818 |
| 2023-12-22 | 1.390 | 1.390 | 1.380 | 1.382 | 1.382 | 27,087 |
| 2023-12-21 | 1.400 | 1.412 | 1.388 | 1.400 | 1.400 | 49,160 |
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.