Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.010	2.040	1.952	1.972	1.972	23,952
2023-04-06	2.060	2.060	1.970	2.035	2.035	23,646
2023-04-05	1.940	2.030	1.940	2.010	2.010	39,148
2023-04-04	1.920	1.948	1.890	1.930	1.930	17,724
2023-04-03	1.892	1.970	1.892	1.920	1.920	21,224
2023-03-31	1.904	1.930	1.878	1.890	1.890	10,770
2023-03-30	1.906	1.906	1.878	1.906	1.906	6,308
2023-03-29	1.920	1.920	1.820	1.878	1.878	17,331
2023-03-28	1.940	1.940	1.850	1.930	1.930	25,910
2023-03-27	1.902	1.938	1.900	1.936	1.936	14,024
2023-03-24	1.970	1.972	1.900	1.922	1.922	14,626
2023-03-23	1.942	1.944	1.910	1.930	1.930	15,469
2023-03-22	1.930	1.958	1.926	1.944	1.944	5,318
2023-03-21	1.938	1.974	1.922	1.924	1.924	19,754
2023-03-20	1.950	1.950	1.900	1.920	1.920	18,037
2023-03-17	2.010	2.010	1.948	2.000	2.000	18,492
2023-03-16	1.960	2.015	1.950	2.010	2.010	14,238
2023-03-15	2.050	2.050	1.950	1.960	1.960	46,179
2023-03-14	2.020	2.040	2.010	2.035	2.035	17,914
2023-03-13	2.065	2.065	1.988	2.025	2.025	35,380
2023-03-10	2.050	2.065	2.020	2.055	2.055	22,200
2023-03-09	2.080	2.090	2.050	2.080	2.080	17,308
2023-03-08	2.080	2.090	2.070	2.080	2.080	9,293
2023-03-07	2.040	2.080	2.040	2.080	2.080	22,275
2023-03-06	2.090	2.100	2.060	2.090	2.090	9,978
2023-03-03	2.070	2.090	2.055	2.090	2.090	22,621
2023-03-02	2.050	2.060	2.050	2.060	2.060	4,564
2023-03-01	2.080	2.080	2.050	2.050	2.050	16,060
2023-02-28	2.075	2.080	2.050	2.060	2.060	13,420
2023-02-27	2.020	2.090	2.020	2.080	2.080	51,179
2023-02-24	2.020	2.035	2.000	2.015	2.015	10,788
2023-02-23	2.020	2.045	2.000	2.020	2.020	16,353
2023-02-22	2.015	2.060	2.000	2.020	2.020	25,579
2023-02-21	2.040	2.040	2.015	2.030	2.030	10,177
2023-02-20	2.000	2.080	2.000	2.060	2.060	45,993
2023-02-17	2.025	2.040	2.000	2.020	2.020	26,616
2023-02-16	2.030	2.035	2.010	2.010	2.010	9,908
2023-02-15	2.070	2.070	2.010	2.035	2.035	6,906
2023-02-14	2.070	2.070	1.992	2.040	2.040	17,579
2023-02-13	2.080	2.080	2.005	2.050	2.050	68,150
2023-02-10	2.110	2.135	2.080	2.115	2.115	44,083
2023-02-09	2.115	2.180	2.100	2.130	2.130	66,430
2023-02-08	2.160	2.160	2.100	2.120	2.120	30,210
2023-02-07	2.145	2.175	2.100	2.140	2.140	15,849
2023-02-06	2.100	2.150	2.100	2.130	2.130	38,174
2023-02-03	2.105	2.140	2.090	2.105	2.105	18,263
2023-02-02	2.190	2.190	2.065	2.100	2.100	87,681
2023-02-01	1.970	2.160	1.970	2.110	2.110	194,150
2023-01-31	1.980	1.986	1.970	1.972	1.972	22,894
2023-01-30	1.942	1.984	1.942	1.962	1.962	20,149
2023-01-27	1.956	1.984	1.956	1.980	1.980	12,590
2023-01-26	1.950	1.970	1.936	1.970	1.970	19,713
2023-01-25	1.960	1.974	1.950	1.950	1.950	23,433
2023-01-24	1.980	1.998	1.950	1.966	1.966	31,395
2023-01-23	1.952	1.990	1.950	1.980	1.980	16,770
2023-01-20	1.950	1.976	1.930	1.960	1.960	25,762
2023-01-19	1.940	1.978	1.930	1.950	1.950	21,491
2023-01-18	2.025	2.035	1.932	1.990	1.990	52,822
2023-01-17	2.040	2.055	2.000	2.025	2.025	17,073
2023-01-16	2.065	2.065	1.990	2.065	2.065	47,861

← NewerPage 16 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.