Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.720	0.725	0.720	0.721	0.721	24,075
2026-07-24	0.724	0.724	0.721	0.724	0.724	33,708
2026-07-23	0.725	0.726	0.722	0.723	0.723	21,289
2026-07-22	0.730	0.732	0.725	0.727	0.727	27,190
2026-07-21	0.734	0.735	0.732	0.732	0.732	11,677
2026-07-20	0.738	0.738	0.728	0.734	0.734	44,346
2026-07-17	0.736	0.741	0.732	0.737	0.737	59,288
2026-07-16	0.742	0.742	0.731	0.731	0.731	23,571
2026-07-15	0.746	0.746	0.740	0.740	0.740	23,097
2026-07-14	0.757	0.757	0.744	0.744	0.744	21,152
2026-07-13	0.759	0.759	0.755	0.755	0.755	10,418
2026-07-10	0.774	0.774	0.740	0.757	0.757	50,461
2026-07-09	0.750	0.755	0.744	0.744	0.744	17,177
2026-07-08	0.773	0.774	0.750	0.750	0.750	29,800
2026-07-07	0.775	0.775	0.766	0.772	0.772	15,130
2026-07-06	0.757	0.783	0.750	0.775	0.775	70,898
2026-07-03	0.734	0.755	0.729	0.755	0.755	45,295
2026-07-02	0.727	0.730	0.724	0.727	0.727	9,347
2026-07-01	0.727	0.734	0.722	0.729	0.729	16,612
2026-06-30	0.740	0.743	0.724	0.725	0.725	46,461
2026-06-29	0.731	0.737	0.730	0.736	0.736	33,195
2026-06-26	0.733	0.734	0.730	0.731	0.731	28,692
2026-06-25	0.744	0.744	0.730	0.731	0.731	44,090
2026-06-24	0.730	0.743	0.730	0.735	0.735	43,077
2026-06-23	0.746	0.746	0.740	0.740	0.740	24,331
2026-06-22	0.757	0.757	0.745	0.747	0.747	20,314
2026-06-19	0.748	0.752	0.748	0.752	0.752	18,191
2026-06-18	0.755	0.755	0.750	0.752	0.752	25,351
2026-06-17	0.755	0.755	0.746	0.750	0.750	24,387
2026-06-16	0.761	0.764	0.750	0.754	0.754	36,427
2026-06-15	0.768	0.768	0.760	0.761	0.761	45,329
2026-06-12	0.765	0.770	0.765	0.769	0.769	18,434
2026-06-11	0.762	0.771	0.760	0.770	0.770	10,393
2026-06-10	0.770	0.774	0.760	0.762	0.762	26,131
2026-06-09	0.775	0.775	0.764	0.775	0.775	49,468
2026-06-08	0.797	0.797	0.770	0.772	0.772	32,926
2026-06-05	0.790	0.790	0.784	0.790	0.790	21,393
2026-06-04	0.790	0.790	0.762	0.784	0.784	67,547
2026-06-03	0.805	0.806	0.790	0.794	0.794	40,440
2026-06-02	0.816	0.817	0.800	0.805	0.805	25,973
2026-06-01	0.830	0.835	0.815	0.816	0.816	67,402
2026-05-29	0.834	0.840	0.833	0.835	0.835	20,124
2026-05-28	0.840	0.840	0.834	0.834	0.834	14,222
2026-05-27	0.840	0.850	0.834	0.840	0.840	40,285
2026-05-26	0.848	0.848	0.822	0.833	0.833	68,138
2026-05-25	0.830	0.839	0.830	0.838	0.838	25,931
2026-05-22	0.833	0.833	0.812	0.830	0.830	81,087
2026-05-21	0.835	0.837	0.825	0.825	0.825	21,400
2026-05-20	0.830	0.835	0.820	0.835	0.835	19,370
2026-05-19	0.840	0.840	0.820	0.835	0.835	68,704
2026-05-18	0.839	0.842	0.829	0.835	0.835	35,703
2026-05-15	0.845	0.846	0.826	0.839	0.839	48,724
2026-05-14	0.850	0.850	0.838	0.842	0.842	30,731
2026-05-13	0.790	0.860	0.790	0.850	0.850	186,808
2026-05-12	0.776	0.790	0.767	0.787	0.787	33,905
2026-05-11	0.795	0.800	0.775	0.776	0.776	68,269
2026-05-08	0.776	0.787	0.766	0.780	0.780	28,533
2026-05-07	0.775	0.800	0.769	0.790	0.790	67,572
2026-05-06	0.765	0.773	0.756	0.768	0.768	52,039
2026-05-05	0.760	0.760	0.750	0.752	0.752	27,476

← NewerPage 2 of 5 · 255 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.