Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	2.350	2.350	2.340	2.345	2.345	13,634
2022-07-27	2.345	2.350	2.330	2.350	2.350	12,537
2022-07-26	2.330	2.370	2.305	2.345	2.345	34,373
2022-07-25	2.360	2.360	2.325	2.335	2.335	14,185
2022-07-22	2.325	2.400	2.310	2.340	2.340	34,941
2022-07-21	2.320	2.350	2.320	2.325	2.325	15,548
2022-07-20	2.315	2.345	2.295	2.325	2.325	21,528
2022-07-19	2.280	2.335	2.270	2.335	2.335	22,041
2022-07-18	2.280	2.315	2.265	2.280	2.280	17,897
2022-07-15	2.335	2.335	2.260	2.285	2.285	24,581
2022-07-14	2.320	2.350	2.310	2.315	2.315	17,479
2022-07-13	2.310	2.380	2.300	2.315	2.315	83,161
2022-07-12	2.260	2.315	2.260	2.315	2.315	37,681
2022-07-11	2.260	2.290	2.255	2.260	2.260	15,000
2022-07-08	2.250	2.265	2.200	2.260	2.260	61,967
2022-07-07	2.290	2.290	2.215	2.240	2.240	19,372
2022-07-06	2.255	2.285	2.255	2.280	2.280	10,851
2022-07-05	2.285	2.315	2.250	2.255	2.255	20,065
2022-07-04	2.265	2.295	2.230	2.290	2.290	26,634
2022-07-01	2.200	2.320	2.200	2.275	2.275	27,966
2022-06-30	2.280	2.300	2.210	2.245	2.245	39,219
2022-06-29	2.300	2.315	2.215	2.250	2.250	35,436
2022-06-28	2.190	2.330	2.190	2.300	2.300	96,221
2022-06-27	2.150	2.245	2.110	2.165	2.165	72,695
2022-06-24	2.010	2.050	2.010	2.025	2.025	17,493
2022-06-23	2.030	2.050	2.025	2.025	2.025	20,690
2022-06-22	2.000	2.065	2.000	2.020	2.020	23,465
2022-06-21	1.996	2.040	1.994	2.015	2.015	31,211
2022-06-20	1.970	2.000	1.970	1.990	1.990	17,320
2022-06-17	1.950	1.990	1.944	1.990	1.990	23,397
2022-06-16	2.010	2.020	1.918	1.930	1.930	81,924
2022-06-15	2.040	2.050	1.990	2.010	2.010	26,109
2022-06-14	2.060	2.115	1.970	2.000	2.000	72,048
2022-06-13	2.250	2.250	2.045	2.060	2.060	123,264
2022-06-10	2.300	2.320	2.250	2.250	2.250	28,695
2022-06-09	2.300	2.330	2.250	2.300	2.300	47,521
2022-06-08	2.370	2.395	2.305	2.315	2.315	35,227
2022-06-07	2.405	2.440	2.340	2.400	2.400	70,523
2022-06-06	2.480	2.550	2.405	2.420	2.420	78,262
2022-06-03	2.475	2.530	2.405	2.405	2.405	82,982
2022-06-02	2.525	2.545	2.445	2.450	2.450	74,802
2022-06-01	2.315	2.660	2.315	2.565	2.565	310,162
2022-05-31	2.335	2.365	2.315	2.365	2.365	14,862
2022-05-30	2.355	2.390	2.335	2.350	2.350	17,041
2022-05-27	2.350	2.395	2.340	2.355	2.355	64,826
2022-05-26	2.340	2.340	2.315	2.330	2.330	11,662
2022-05-25	2.350	2.350	2.320	2.340	2.340	13,425
2022-05-24	2.360	2.365	2.320	2.360	2.360	37,296
2022-05-23	2.340	2.370	2.320	2.350	2.350	24,568
2022-05-20	2.340	2.345	2.310	2.340	2.340	19,139
2022-05-19	2.365	2.365	2.315	2.355	2.355	9,308
2022-05-18	2.360	2.380	2.340	2.365	2.365	33,795
2022-05-17	2.280	2.385	2.270	2.355	2.355	33,878
2022-05-16	2.260	2.295	2.250	2.270	2.270	14,367
2022-05-13	2.250	2.265	2.235	2.245	2.245	11,988
2022-05-12	2.280	2.285	2.205	2.230	2.230	42,946
2022-05-11	2.290	2.315	2.280	2.290	2.290	15,695
2022-05-10	2.300	2.320	2.250	2.290	2.290	13,829
2022-05-09	2.295	2.305	2.250	2.290	2.290	18,262
2022-05-06	2.335	2.335	2.280	2.320	2.320	29,979

← NewerPage 19 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.