Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.340	2.375	2.330	2.375	2.375	61,802
2022-02-08	2.310	2.355	2.305	2.340	2.340	34,490
2022-02-07	2.290	2.325	2.280	2.325	2.325	16,464
2022-02-04	2.330	2.340	2.270	2.300	2.300	56,296
2022-02-03	2.410	2.410	2.320	2.355	2.355	41,139
2022-02-02	2.385	2.420	2.385	2.390	2.390	25,133
2022-02-01	2.370	2.415	2.350	2.390	2.390	40,178
2022-01-31	2.260	2.345	2.260	2.330	2.330	44,204
2022-01-28	2.300	2.305	2.250	2.260	2.260	53,098
2022-01-27	2.360	2.360	2.250	2.265	2.265	163,696
2022-01-26	2.400	2.410	2.360	2.365	2.365	105,940
2022-01-25	2.365	2.465	2.365	2.415	2.415	64,918
2022-01-24	2.570	2.585	2.315	2.360	2.360	208,634
2022-01-21	2.645	2.655	2.575	2.600	2.600	66,257
2022-01-20	2.680	2.775	2.630	2.650	2.650	213,642
2022-01-19	2.630	2.680	2.600	2.650	2.650	107,114
2022-01-18	2.550	2.680	2.540	2.625	2.625	245,508
2022-01-17	2.520	2.520	2.455	2.520	2.520	51,396
2022-01-14	2.530	2.530	2.480	2.515	2.515	45,569
2022-01-13	2.490	2.525	2.470	2.525	2.525	38,976
2022-01-12	2.475	2.500	2.455	2.500	2.500	46,659
2022-01-11	2.450	2.525	2.450	2.475	2.475	43,824
2022-01-10	2.535	2.535	2.435	2.440	2.440	99,262
2022-01-07	2.610	2.640	2.535	2.550	2.550	115,533
2022-01-06	2.585	2.585	2.550	2.570	2.570	81,696
2022-01-05	2.595	2.620	2.560	2.585	2.585	85,275
2022-01-04	2.565	2.605	2.545	2.585	2.585	51,523
2022-01-03	2.530	2.580	2.530	2.540	2.540	48,056
2021-12-31	2.575	2.575	2.525	2.540	2.540	24,509
2021-12-30	2.530	2.575	2.525	2.565	2.565	24,780
2021-12-29	2.600	2.610	2.540	2.540	2.540	71,034
2021-12-28	2.600	2.625	2.590	2.590	2.590	55,690
2021-12-27	2.630	2.630	2.595	2.600	2.600	38,112
2021-12-24	2.630	2.630	2.580	2.595	2.595	18,368
2021-12-23	2.560	2.655	2.560	2.610	2.610	54,930
2021-12-22	2.575	2.610	2.560	2.560	2.560	34,545
2021-12-21	2.560	2.610	2.530	2.560	2.560	77,936
2021-12-20	2.580	2.580	2.520	2.560	2.560	38,794
2021-12-17	2.585	2.600	2.530	2.550	2.550	42,578
2021-12-16	2.570	2.630	2.550	2.580	2.580	91,107
2021-12-15	2.730	2.775	2.555	2.580	2.580	321,370
2021-12-14	2.520	2.540	2.420	2.450	2.450	71,915
2021-12-13	2.580	2.585	2.500	2.520	2.520	73,344
2021-12-10	2.605	2.630	2.555	2.595	2.595	68,145
2021-12-09	2.625	2.650	2.605	2.610	2.610	40,524
2021-12-08	2.635	2.700	2.620	2.635	2.635	59,626
2021-12-07	2.620	2.660	2.620	2.640	2.640	38,628
2021-12-06	2.660	2.660	2.605	2.620	2.620	39,493
2021-12-03	2.670	2.780	2.620	2.630	2.630	192,140
2021-12-02	2.640	2.640	2.605	2.620	2.620	27,000
2021-12-01	2.625	2.675	2.620	2.645	2.645	41,965
2021-11-30	2.670	2.670	2.600	2.625	2.625	80,184
2021-11-29	2.650	2.695	2.630	2.670	2.670	110,300
2021-11-26	2.700	2.700	2.610	2.675	2.675	251,056
2021-11-25	2.870	2.870	2.710	2.770	2.770	238,993
2021-11-24	2.950	2.950	2.745	2.800	2.800	564,036
2021-11-23	2.880	2.990	2.650	2.720	2.720	1,086,353
2021-11-22	2.410	2.580	2.375	2.580	2.580	182,736
2021-11-19	2.390	2.430	2.385	2.420	2.420	47,324
2021-11-18	2.460	2.480	2.390	2.390	2.390	51,356

← NewerPage 21 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.