Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.796	1.806	1.774	1.798	1.798	16,372
2023-07-04	1.804	1.824	1.790	1.800	1.800	41,994
2023-07-03	1.832	1.832	1.810	1.820	1.820	27,653
2023-06-30	1.856	1.860	1.820	1.838	1.838	47,779
2023-06-29	1.856	1.856	1.830	1.850	1.850	38,300
2023-06-28	1.874	1.874	1.832	1.846	1.846	70,753
2023-06-27	1.900	1.900	1.852	1.868	1.868	33,434
2023-06-26	1.928	1.928	1.890	1.908	1.908	32,500
2023-06-23	1.928	1.928	1.900	1.910	1.910	26,447
2023-06-22	1.920	1.934	1.910	1.914	1.914	7,204
2023-06-21	1.926	1.954	1.926	1.930	1.930	10,443
2023-06-20	1.968	1.968	1.930	1.946	1.946	28,571
2023-06-19	1.974	1.976	1.942	1.970	1.970	19,764
2023-06-16	1.976	1.976	1.932	1.958	1.958	49,179
2023-06-15	1.912	1.984	1.912	1.964	1.964	35,926
2023-06-14	2.000	2.000	1.900	1.920	1.920	131,770
2023-06-13	2.010	2.010	1.960	1.970	1.970	149,603
2023-06-12	2.030	2.030	1.980	2.000	2.000	62,736
2023-06-09	2.035	2.040	2.000	2.020	2.020	43,274
2023-06-08	2.020	2.020	1.962	2.000	2.000	95,623
2023-06-07	2.070	2.100	1.980	2.030	2.030	180,276
2023-06-06	2.245	2.300	2.040	2.050	2.050	453,088
2023-06-05	2.320	2.550	2.160	2.220	2.220	879,458
2023-06-02	1.830	1.830	1.810	1.820	1.820	6,352
2023-06-01	1.830	1.830	1.804	1.820	1.820	6,177
2023-05-31	1.820	1.830	1.800	1.808	1.808	18,476
2023-05-30	1.770	1.820	1.750	1.820	1.820	37,567
2023-05-29	1.790	1.790	1.720	1.720	1.720	24,861
2023-05-26	1.770	1.804	1.720	1.762	1.762	39,034
2023-05-25	1.800	1.900	1.752	1.800	1.800	73,252
2023-05-24	1.780	1.780	1.760	1.760	1.760	3,015
2023-05-23	1.756	1.768	1.740	1.768	1.768	17,314
2023-05-22	1.752	1.758	1.740	1.750	1.750	9,632
2023-05-19	1.770	1.770	1.752	1.756	1.756	4,187
2023-05-18	1.770	1.770	1.756	1.756	1.756	1,431
2023-05-17	1.780	1.780	1.760	1.760	1.760	18,059
2023-05-16	1.782	1.792	1.762	1.778	1.778	7,097
2023-05-15	1.760	1.788	1.760	1.770	1.770	5,080
2023-05-12	1.740	1.806	1.730	1.758	1.758	35,945
2023-05-11	1.858	1.858	1.770	1.804	1.804	29,517
2023-05-10	1.870	1.900	1.800	1.838	1.838	44,129
2023-05-09	1.820	1.820	1.748	1.760	1.760	16,197
2023-05-08	1.714	1.818	1.712	1.784	1.784	41,795
2023-05-05	1.812	1.812	1.692	1.736	1.736	84,854
2023-05-04	1.810	1.830	1.810	1.812	1.812	2,703
2023-05-03	1.782	1.810	1.780	1.808	1.808	11,075
2023-05-02	1.798	1.808	1.780	1.784	1.784	19,212
2023-04-28	1.828	1.828	1.788	1.800	1.800	20,231
2023-04-27	1.840	1.840	1.806	1.828	1.828	7,746
2023-04-26	1.870	1.870	1.826	1.830	1.830	15,033
2023-04-25	1.890	1.894	1.842	1.862	1.862	21,855
2023-04-24	1.900	1.910	1.882	1.884	1.884	21,940
2023-04-21	1.952	1.954	1.900	1.910	1.910	38,142
2023-04-20	2.010	2.030	1.970	1.970	1.970	10,116
2023-04-19	2.085	2.085	2.010	2.015	2.015	29,247
2023-04-18	1.984	2.090	1.984	2.045	2.045	29,129
2023-04-17	2.050	2.095	1.990	2.020	2.020	72,557
2023-04-14	1.940	1.972	1.920	1.950	1.950	9,748
2023-04-13	1.964	1.972	1.902	1.920	1.920	16,628
2023-04-12	1.964	1.998	1.954	1.964	1.964	13,099

← NewerPage 15 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.