Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.540	1.578	1.528	1.552	1.552	43,414
2023-09-26	1.708	1.710	1.430	1.530	1.530	208,665
2023-09-25	1.770	1.770	1.704	1.720	1.720	46,617
2023-09-22	1.800	1.800	1.750	1.750	1.750	7,665
2023-09-21	1.762	1.820	1.750	1.782	1.782	40,644
2023-09-20	1.790	1.840	1.720	1.820	1.820	45,535
2023-09-19	1.826	1.830	1.766	1.798	1.798	22,172
2023-09-18	1.784	1.844	1.722	1.804	1.804	87,380
2023-09-15	1.784	1.788	1.732	1.742	1.742	31,134
2023-09-14	1.844	1.844	1.780	1.784	1.784	29,643
2023-09-13	1.800	1.860	1.784	1.784	1.784	61,652
2023-09-12	1.728	1.844	1.712	1.782	1.782	109,456
2023-09-11	1.730	1.734	1.706	1.710	1.710	31,979
2023-09-08	1.726	1.738	1.726	1.734	1.734	1,237
2023-09-07	1.732	1.756	1.714	1.734	1.734	20,483
2023-09-06	1.750	1.768	1.732	1.736	1.736	19,775
2023-09-05	1.770	1.800	1.744	1.750	1.750	36,820
2023-09-04	1.742	1.794	1.732	1.794	1.794	31,435
2023-09-01	1.734	1.758	1.734	1.758	1.758	4,260
2023-08-31	1.740	1.746	1.730	1.732	1.732	3,288
2023-08-30	1.722	1.746	1.710	1.746	1.746	16,967
2023-08-29	1.714	1.722	1.704	1.714	1.714	10,562
2023-08-28	1.720	1.746	1.710	1.714	1.714	15,450
2023-08-25	1.760	1.760	1.722	1.722	1.722	41,182
2023-08-24	1.820	1.820	1.748	1.754	1.754	21,391
2023-08-23	1.740	1.830	1.740	1.792	1.792	33,515
2023-08-22	1.708	1.814	1.702	1.726	1.726	79,735
2023-08-21	1.700	1.700	1.686	1.698	1.698	10,259
2023-08-18	1.704	1.704	1.680	1.700	1.700	8,703
2023-08-17	1.708	1.708	1.686	1.704	1.704	8,307
2023-08-16	1.700	1.700	1.676	1.698	1.698	3,432
2023-08-15	1.700	1.700	1.668	1.698	1.698	26,858
2023-08-14	1.680	1.694	1.680	1.694	1.694	15,878
2023-08-11	1.710	1.710	1.684	1.686	1.686	18,017
2023-08-10	1.722	1.722	1.698	1.702	1.702	12,495
2023-08-09	1.720	1.724	1.700	1.704	1.704	7,287
2023-08-08	1.724	1.724	1.710	1.722	1.722	3,356
2023-08-07	1.718	1.724	1.708	1.724	1.724	45,911
2023-08-04	1.706	1.720	1.700	1.718	1.718	11,870
2023-08-03	1.710	1.714	1.692	1.706	1.706	11,376
2023-08-02	1.770	1.770	1.702	1.716	1.716	66,123
2023-08-01	1.798	1.798	1.752	1.772	1.772	16,182
2023-07-31	1.776	1.792	1.760	1.766	1.766	22,116
2023-07-28	1.788	1.788	1.774	1.782	1.782	13,155
2023-07-27	1.808	1.810	1.778	1.790	1.790	31,859
2023-07-26	1.796	1.814	1.796	1.796	1.796	43,770
2023-07-25	1.800	1.834	1.800	1.822	1.822	5,756
2023-07-24	1.830	1.830	1.796	1.818	1.818	9,346
2023-07-21	1.862	1.862	1.800	1.830	1.830	19,405
2023-07-20	1.820	1.858	1.820	1.846	1.846	21,712
2023-07-19	1.816	1.850	1.816	1.838	1.838	18,898
2023-07-18	1.834	1.858	1.804	1.846	1.846	42,499
2023-07-17	1.830	1.842	1.814	1.814	1.814	11,602
2023-07-14	1.800	1.846	1.782	1.830	1.830	27,783
2023-07-13	1.786	1.814	1.784	1.792	1.792	5,323
2023-07-12	1.800	1.818	1.770	1.786	1.786	35,786
2023-07-11	1.780	1.812	1.776	1.796	1.796	12,454
2023-07-10	1.772	1.806	1.772	1.784	1.784	23,521
2023-07-07	1.778	1.788	1.772	1.788	1.788	13,518
2023-07-06	1.788	1.798	1.774	1.778	1.778	8,427

← NewerPage 14 of 22 · 1,284 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.