Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.335	2.335	2.280	2.320	2.320	29,979
2022-05-05	2.315	2.365	2.305	2.330	2.330	25,949
2022-05-04	2.260	2.290	2.250	2.290	2.290	21,116
2022-05-03	2.270	2.280	2.250	2.270	2.270	15,180
2022-05-02	2.270	2.305	2.260	2.270	2.270	18,222
2022-04-29	2.295	2.310	2.275	2.300	2.300	28,467
2022-04-28	2.330	2.330	2.275	2.295	2.295	22,050
2022-04-27	2.310	2.420	2.295	2.295	2.295	57,030
2022-04-26	2.350	2.370	2.320	2.320	2.320	49,687
2022-04-25	2.375	2.385	2.320	2.355	2.355	48,261
2022-04-22	2.420	2.420	2.360	2.375	2.375	14,032
2022-04-21	2.340	2.420	2.340	2.420	2.420	52,939
2022-04-20	2.390	2.390	2.330	2.360	2.360	34,913
2022-04-19	2.445	2.445	2.360	2.360	2.360	55,098
2022-04-14	2.470	2.470	2.415	2.445	2.445	20,710
2022-04-13	2.580	2.580	2.465	2.480	2.480	70,343
2022-04-12	2.520	2.575	2.515	2.560	2.560	62,571
2022-04-11	2.510	2.540	2.460	2.520	2.520	95,674
2022-04-08	2.450	2.490	2.435	2.490	2.490	27,657
2022-04-07	2.450	2.455	2.410	2.420	2.420	56,719
2022-04-06	2.570	2.595	2.445	2.450	2.450	73,043
2022-04-05	2.580	2.630	2.560	2.570	2.570	70,831
2022-04-04	2.550	2.585	2.520	2.580	2.580	53,098
2022-04-01	2.500	2.540	2.490	2.540	2.540	74,239
2022-03-31	2.460	2.575	2.450	2.480	2.480	88,233
2022-03-30	2.460	2.510	2.355	2.445	2.445	112,324
2022-03-29	2.350	2.465	2.315	2.460	2.460	132,018
2022-03-28	2.210	2.360	2.210	2.355	2.355	117,508
2022-03-25	2.300	2.320	2.200	2.200	2.200	46,527
2022-03-24	2.210	2.310	2.170	2.270	2.270	107,935
2022-03-23	2.210	2.225	2.200	2.205	2.205	6,224
2022-03-22	2.200	2.215	2.160	2.215	2.215	28,588
2022-03-21	2.230	2.235	2.180	2.200	2.200	60,078
2022-03-18	2.340	2.340	2.205	2.235	2.235	85,431
2022-03-17	2.250	2.345	2.200	2.290	2.290	127,692
2022-03-16	2.220	2.235	2.165	2.225	2.225	59,598
2022-03-15	2.200	2.200	2.130	2.185	2.185	26,179
2022-03-14	2.190	2.220	2.160	2.220	2.220	42,217
2022-03-11	2.060	2.155	2.060	2.150	2.150	39,289
2022-03-10	2.160	2.160	2.020	2.050	2.050	71,546
2022-03-09	2.070	2.290	1.980	2.060	2.060	363,748
2022-03-08	1.680	1.820	1.674	1.794	1.794	113,030
2022-03-07	1.800	1.800	1.602	1.716	1.716	198,493
2022-03-04	2.050	2.050	1.860	1.870	1.870	126,464
2022-03-03	2.040	2.070	2.040	2.065	2.065	32,811
2022-03-02	2.000	2.025	1.990	2.025	2.025	31,266
2022-03-01	2.100	2.130	2.005	2.010	2.010	57,792
2022-02-28	2.040	2.090	2.040	2.075	2.075	31,853
2022-02-25	1.990	2.145	1.990	2.100	2.100	49,429
2022-02-24	2.045	2.145	1.960	2.020	2.020	160,575
2022-02-23	2.120	2.195	2.110	2.165	2.165	20,328
2022-02-22	2.060	2.130	2.025	2.115	2.115	62,884
2022-02-21	2.225	2.225	2.110	2.110	2.110	96,020
2022-02-18	2.260	2.275	2.200	2.200	2.200	69,275
2022-02-17	2.290	2.300	2.250	2.270	2.270	26,780
2022-02-16	2.300	2.315	2.285	2.300	2.300	13,500
2022-02-15	2.260	2.300	2.255	2.280	2.280	20,105
2022-02-14	2.280	2.290	2.250	2.270	2.270	50,575
2022-02-11	2.320	2.340	2.290	2.300	2.300	34,628
2022-02-10	2.355	2.375	2.340	2.360	2.360	19,065

← NewerPage 20 of 22 · 1,285 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.