Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.404	1.422	1.386	1.400	1.400	48,268
2023-12-19	1.408	1.424	1.408	1.420	1.420	19,038
2023-12-18	1.418	1.430	1.408	1.418	1.418	25,015
2023-12-15	1.426	1.430	1.414	1.418	1.418	12,867
2023-12-14	1.426	1.446	1.414	1.430	1.430	26,377
2023-12-13	1.408	1.448	1.404	1.446	1.446	24,406
2023-12-12	1.412	1.426	1.410	1.414	1.414	6,697
2023-12-11	1.404	1.426	1.404	1.420	1.420	16,280
2023-12-08	1.440	1.446	1.400	1.428	1.428	27,025
2023-12-07	1.424	1.434	1.414	1.430	1.430	12,215
2023-12-06	1.420	1.450	1.420	1.436	1.436	14,910
2023-12-05	1.440	1.450	1.420	1.420	1.420	14,572
2023-12-04	1.438	1.456	1.438	1.456	1.456	8,892
2023-12-01	1.466	1.466	1.440	1.450	1.450	6,493
2023-11-30	1.410	1.466	1.410	1.456	1.456	17,877
2023-11-29	1.422	1.430	1.410	1.430	1.430	17,641
2023-11-28	1.446	1.446	1.422	1.426	1.426	8,760
2023-11-27	1.454	1.474	1.440	1.446	1.446	31,665
2023-11-24	1.468	1.476	1.458	1.470	1.470	23,255
2023-11-23	1.460	1.470	1.460	1.470	1.470	3,455
2023-11-22	1.450	1.458	1.440	1.458	1.458	2,955
2023-11-21	1.450	1.464	1.444	1.450	1.450	3,306
2023-11-20	1.440	1.450	1.436	1.450	1.450	9,409
2023-11-17	1.478	1.478	1.436	1.450	1.450	7,036
2023-11-16	1.480	1.480	1.454	1.458	1.458	8,245
2023-11-15	1.466	1.484	1.452	1.480	1.480	10,245
2023-11-14	1.480	1.480	1.462	1.480	1.480	3,074
2023-11-13	1.464	1.490	1.464	1.470	1.470	3,223
2023-11-10	1.510	1.528	1.452	1.490	1.490	15,642
2023-11-09	1.540	1.540	1.510	1.514	1.514	12,748
2023-11-08	1.480	1.528	1.480	1.510	1.510	17,380
2023-11-07	1.472	1.480	1.452	1.464	1.464	13,293
2023-11-06	1.516	1.530	1.460	1.490	1.490	26,772
2023-11-03	1.500	1.516	1.482	1.500	1.500	7,547
2023-11-02	1.520	1.538	1.486	1.500	1.500	27,332
2023-11-01	1.490	1.518	1.480	1.518	1.518	18,739
2023-10-31	1.420	1.530	1.420	1.502	1.502	59,087
2023-10-30	1.396	1.426	1.396	1.420	1.420	32,368
2023-10-27	1.372	1.400	1.370	1.396	1.396	22,353
2023-10-26	1.372	1.394	1.370	1.370	1.370	8,890
2023-10-25	1.350	1.400	1.350	1.380	1.380	26,647
2023-10-24	1.370	1.374	1.334	1.360	1.360	36,109
2023-10-23	1.352	1.370	1.352	1.370	1.370	23,274
2023-10-20	1.386	1.386	1.368	1.386	1.386	13,683
2023-10-19	1.392	1.392	1.370	1.380	1.380	11,828
2023-10-18	1.388	1.400	1.380	1.380	1.380	14,538
2023-10-17	1.400	1.400	1.380	1.388	1.388	4,608
2023-10-16	1.420	1.420	1.380	1.392	1.392	18,939
2023-10-13	1.440	1.460	1.404	1.420	1.420	19,389
2023-10-12	1.542	1.600	1.400	1.414	1.414	131,391
2023-10-11	1.520	1.558	1.490	1.524	1.524	24,788
2023-10-10	1.510	1.522	1.482	1.496	1.496	13,024
2023-10-09	1.550	1.570	1.450	1.482	1.482	71,647
2023-10-06	1.562	1.562	1.530	1.554	1.554	14,615
2023-10-05	1.576	1.598	1.540	1.562	1.562	21,834
2023-10-04	1.588	1.598	1.576	1.598	1.598	7,198
2023-10-03	1.600	1.602	1.588	1.588	1.588	3,966
2023-10-02	1.576	1.600	1.560	1.584	1.584	22,790
2023-09-29	1.578	1.580	1.550	1.576	1.576	12,057
2023-09-28	1.566	1.568	1.540	1.544	1.544	13,906

← NewerPage 13 of 22 · 1,280 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.