Transgene SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 2.050 | 2.120 | 2.000 | 2.065 | 2.065 | 69,570 |
| 2023-01-12 | 2.050 | 2.050 | 2.005 | 2.035 | 2.035 | 16,501 |
| 2023-01-11 | 2.000 | 2.090 | 1.990 | 2.020 | 2.020 | 67,628 |
| 2023-01-10 | 1.888 | 2.000 | 1.848 | 2.000 | 2.000 | 81,710 |
| 2023-01-09 | 1.890 | 1.896 | 1.822 | 1.856 | 1.856 | 49,876 |
| 2023-01-06 | 1.800 | 1.894 | 1.780 | 1.860 | 1.860 | 112,587 |
| 2023-01-05 | 1.760 | 1.762 | 1.740 | 1.754 | 1.754 | 6,658 |
| 2023-01-04 | 1.770 | 1.780 | 1.740 | 1.754 | 1.754 | 10,792 |
| 2023-01-03 | 1.718 | 1.812 | 1.718 | 1.760 | 1.760 | 21,171 |
| 2023-01-02 | 1.678 | 1.718 | 1.658 | 1.718 | 1.718 | 14,757 |
| 2022-12-30 | 1.672 | 1.680 | 1.650 | 1.658 | 1.658 | 16,041 |
| 2022-12-29 | 1.654 | 1.668 | 1.654 | 1.668 | 1.668 | 12,765 |
| 2022-12-28 | 1.680 | 1.682 | 1.650 | 1.654 | 1.654 | 19,143 |
| 2022-12-27 | 1.670 | 1.700 | 1.640 | 1.700 | 1.700 | 41,127 |
| 2022-12-23 | 1.714 | 1.714 | 1.640 | 1.680 | 1.680 | 35,195 |
| 2022-12-22 | 1.770 | 1.770 | 1.700 | 1.712 | 1.712 | 50,359 |
| 2022-12-21 | 1.760 | 1.770 | 1.732 | 1.770 | 1.770 | 8,456 |
| 2022-12-20 | 1.780 | 1.780 | 1.732 | 1.760 | 1.760 | 7,400 |
| 2022-12-19 | 1.752 | 1.776 | 1.740 | 1.776 | 1.776 | 13,799 |
| 2022-12-16 | 1.842 | 1.842 | 1.750 | 1.770 | 1.770 | 46,394 |
| 2022-12-15 | 1.840 | 1.854 | 1.834 | 1.834 | 1.834 | 18,436 |
| 2022-12-14 | 1.848 | 1.848 | 1.826 | 1.840 | 1.840 | 12,487 |
| 2022-12-13 | 1.838 | 1.850 | 1.820 | 1.840 | 1.840 | 23,894 |
| 2022-12-12 | 1.846 | 1.846 | 1.834 | 1.840 | 1.840 | 10,247 |
| 2022-12-09 | 1.830 | 1.844 | 1.814 | 1.840 | 1.840 | 23,879 |
| 2022-12-08 | 1.856 | 1.866 | 1.830 | 1.840 | 1.840 | 7,107 |
| 2022-12-07 | 1.920 | 1.920 | 1.860 | 1.868 | 1.868 | 15,051 |
| 2022-12-06 | 1.920 | 1.930 | 1.902 | 1.920 | 1.920 | 7,693 |
| 2022-12-05 | 1.880 | 1.980 | 1.870 | 1.910 | 1.910 | 55,922 |
| 2022-12-02 | 1.846 | 1.884 | 1.828 | 1.884 | 1.884 | 20,072 |
| 2022-12-01 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 24,768 |
| 2022-11-30 | 1.802 | 1.838 | 1.800 | 1.820 | 1.820 | 30,110 |
| 2022-11-29 | 1.880 | 1.886 | 1.800 | 1.820 | 1.820 | 45,870 |
| 2022-11-28 | 1.870 | 1.900 | 1.870 | 1.890 | 1.890 | 260,704 |
| 2022-11-25 | 1.880 | 1.880 | 1.872 | 1.878 | 1.878 | 2,934 |
| 2022-11-24 | 1.892 | 1.892 | 1.868 | 1.880 | 1.880 | 9,059 |
| 2022-11-23 | 1.896 | 1.896 | 1.880 | 1.882 | 1.882 | 7,936 |
| 2022-11-22 | 1.870 | 1.870 | 1.856 | 1.870 | 1.870 | 7,403 |
| 2022-11-21 | 1.870 | 1.890 | 1.870 | 1.872 | 1.872 | 8,370 |
| 2022-11-18 | 1.888 | 1.888 | 1.870 | 1.870 | 1.870 | 4,008 |
| 2022-11-17 | 1.874 | 1.890 | 1.870 | 1.874 | 1.874 | 4,594 |
| 2022-11-16 | 1.890 | 1.890 | 1.860 | 1.874 | 1.874 | 7,186 |
| 2022-11-15 | 1.880 | 1.900 | 1.872 | 1.874 | 1.874 | 9,863 |
| 2022-11-14 | 1.872 | 1.900 | 1.860 | 1.880 | 1.880 | 22,175 |
| 2022-11-11 | 1.880 | 1.892 | 1.830 | 1.870 | 1.870 | 33,150 |
| 2022-11-10 | 1.882 | 1.882 | 1.860 | 1.880 | 1.880 | 10,710 |
| 2022-11-09 | 1.880 | 1.900 | 1.860 | 1.880 | 1.880 | 17,364 |
| 2022-11-08 | 1.952 | 1.958 | 1.880 | 1.896 | 1.896 | 32,567 |
| 2022-11-07 | 1.960 | 1.994 | 1.928 | 1.946 | 1.946 | 28,178 |
| 2022-11-04 | 1.972 | 2.000 | 1.960 | 1.962 | 1.962 | 21,617 |
| 2022-11-03 | 2.100 | 2.115 | 1.950 | 1.962 | 1.962 | 57,348 |
| 2022-11-02 | 1.930 | 1.964 | 1.900 | 1.964 | 1.964 | 16,059 |
| 2022-11-01 | 1.920 | 1.940 | 1.890 | 1.922 | 1.922 | 7,788 |
| 2022-10-31 | 1.898 | 1.948 | 1.886 | 1.910 | 1.910 | 21,232 |
| 2022-10-28 | 1.900 | 1.920 | 1.880 | 1.900 | 1.900 | 4,457 |
| 2022-10-27 | 1.958 | 1.958 | 1.860 | 1.884 | 1.884 | 11,486 |
| 2022-10-26 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 31,088 |
| 2022-10-25 | 1.868 | 1.898 | 1.868 | 1.880 | 1.880 | 5,812 |
| 2022-10-24 | 1.860 | 1.880 | 1.842 | 1.860 | 1.860 | 25,072 |
| 2022-10-21 | 1.880 | 1.890 | 1.850 | 1.850 | 1.850 | 10,977 |
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.