Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.900	1.910	1.886	1.890	1.890	10,526
2022-10-19	1.930	1.930	1.900	1.900	1.900	7,602
2022-10-18	1.908	1.950	1.906	1.930	1.930	12,044
2022-10-17	1.920	1.932	1.902	1.910	1.910	9,083
2022-10-14	1.930	1.950	1.920	1.930	1.930	10,432
2022-10-13	1.980	1.990	1.874	1.930	1.930	35,709
2022-10-12	1.970	1.980	1.958	1.980	1.980	11,842
2022-10-11	1.958	1.970	1.940	1.970	1.970	4,624
2022-10-10	1.950	1.960	1.928	1.960	1.960	6,396
2022-10-07	1.978	1.978	1.950	1.960	1.960	9,983
2022-10-06	2.000	2.015	1.980	1.980	1.980	7,882
2022-10-05	1.990	2.000	1.970	1.990	1.990	15,766
2022-10-04	1.960	1.994	1.960	1.970	1.970	16,399
2022-10-03	1.990	1.998	1.960	1.996	1.996	6,528
2022-09-30	1.940	1.980	1.940	1.960	1.960	5,458
2022-09-29	2.000	2.000	1.940	1.940	1.940	29,991
2022-09-28	2.075	2.075	1.980	2.000	2.000	16,732
2022-09-27	2.070	2.075	1.950	2.075	2.075	18,871
2022-09-26	1.970	2.035	1.940	1.980	1.980	29,233
2022-09-23	2.085	2.090	2.000	2.000	2.000	39,216
2022-09-22	2.090	2.135	2.090	2.090	2.090	12,120
2022-09-21	2.140	2.160	2.100	2.110	2.110	10,910
2022-09-20	2.170	2.170	2.120	2.140	2.140	11,861
2022-09-19	2.200	2.200	2.150	2.165	2.165	11,767
2022-09-16	2.200	2.225	2.185	2.220	2.220	6,969
2022-09-15	2.195	2.225	2.195	2.215	2.215	30,027
2022-09-14	2.185	2.195	2.165	2.195	2.195	11,868
2022-09-13	2.195	2.195	2.175	2.185	2.185	7,466
2022-09-12	2.200	2.230	2.180	2.195	2.195	20,516
2022-09-09	2.200	2.200	2.170	2.200	2.200	20,075
2022-09-08	2.200	2.240	2.165	2.200	2.200	21,620
2022-09-07	2.185	2.190	2.150	2.160	2.160	4,942
2022-09-06	2.155	2.195	2.140	2.185	2.185	24,145
2022-09-05	2.150	2.150	2.105	2.150	2.150	9,000
2022-09-02	2.105	2.155	2.105	2.155	2.155	10,552
2022-09-01	2.170	2.170	2.085	2.115	2.115	36,534
2022-08-31	2.200	2.200	2.170	2.170	2.170	13,893
2022-08-30	2.185	2.185	2.170	2.175	2.175	8,178
2022-08-29	2.185	2.190	2.130	2.180	2.180	12,022
2022-08-26	2.160	2.185	2.085	2.185	2.185	31,686
2022-08-25	2.140	2.180	2.140	2.160	2.160	7,659
2022-08-24	2.160	2.160	2.135	2.160	2.160	15,308
2022-08-23	2.180	2.190	2.160	2.160	2.160	6,602
2022-08-22	2.180	2.185	2.180	2.185	2.185	6,530
2022-08-19	2.200	2.210	2.185	2.185	2.185	23,009
2022-08-18	2.260	2.260	2.200	2.210	2.210	18,941
2022-08-17	2.260	2.280	2.240	2.265	2.265	30,521
2022-08-16	2.250	2.275	2.250	2.260	2.260	8,127
2022-08-15	2.220	2.280	2.220	2.255	2.255	19,202
2022-08-12	2.200	2.240	2.200	2.220	2.220	17,258
2022-08-11	2.200	2.245	2.200	2.200	2.200	15,807
2022-08-10	2.170	2.200	2.160	2.200	2.200	8,591
2022-08-09	2.180	2.210	2.160	2.170	2.170	14,357
2022-08-08	2.230	2.235	2.170	2.180	2.180	14,842
2022-08-05	2.235	2.235	2.215	2.230	2.230	11,416
2022-08-04	2.235	2.235	2.215	2.235	2.235	7,309
2022-08-03	2.195	2.240	2.175	2.235	2.235	29,978
2022-08-02	2.255	2.255	2.175	2.195	2.195	33,132
2022-08-01	2.320	2.330	2.200	2.255	2.255	52,856
2022-07-29	2.335	2.380	2.335	2.350	2.350	20,968

← NewerPage 18 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.