Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.746	0.760	0.746	0.752	0.752	23,770
2026-04-30	0.742	0.752	0.737	0.746	0.746	66,393
2026-04-29	0.758	0.760	0.743	0.745	0.745	53,467
2026-04-28	0.760	0.761	0.750	0.750	0.750	36,502
2026-04-27	0.759	0.759	0.750	0.752	0.752	28,209
2026-04-24	0.760	0.760	0.755	0.757	0.757	23,363
2026-04-23	0.760	0.761	0.755	0.757	0.757	16,513
2026-04-22	0.757	0.760	0.753	0.754	0.754	27,248
2026-04-21	0.762	0.762	0.745	0.760	0.760	43,409
2026-04-20	0.770	0.777	0.761	0.762	0.762	43,494
2026-04-17	0.775	0.776	0.771	0.771	0.771	32,792
2026-04-16	0.780	0.784	0.772	0.773	0.773	22,059
2026-04-15	0.775	0.777	0.770	0.772	0.772	31,125
2026-04-14	0.752	0.779	0.752	0.758	0.758	86,947
2026-04-13	0.780	0.783	0.770	0.771	0.771	29,774
2026-04-10	0.788	0.789	0.771	0.783	0.783	29,874
2026-04-09	0.778	0.788	0.765	0.770	0.770	42,610
2026-04-08	0.742	0.790	0.742	0.780	0.780	66,654
2026-04-07	0.806	0.806	0.750	0.760	0.760	74,447
2026-04-02	0.782	0.782	0.740	0.740	0.740	65,202
2026-04-01	0.740	0.770	0.740	0.766	0.766	56,343
2026-03-31	0.742	0.744	0.730	0.734	0.734	40,545
2026-03-30	0.750	0.750	0.736	0.748	0.748	32,914
2026-03-27	0.740	0.760	0.726	0.750	0.750	65,020
2026-03-26	0.764	0.764	0.730	0.734	0.734	55,689
2026-03-25	0.750	0.774	0.746	0.754	0.754	158,239
2026-03-24	0.750	0.750	0.742	0.744	0.744	24,274
2026-03-23	0.746	0.748	0.728	0.740	0.740	92,059
2026-03-20	0.750	0.750	0.740	0.748	0.748	71,699
2026-03-19	0.762	0.764	0.738	0.744	0.744	115,484
2026-03-18	0.780	0.780	0.764	0.770	0.770	35,684
2026-03-17	0.762	0.774	0.760	0.774	0.774	41,471
2026-03-16	0.770	0.772	0.760	0.770	0.770	34,948
2026-03-13	0.780	0.780	0.758	0.780	0.780	46,520
2026-03-12	0.788	0.794	0.774	0.780	0.780	132,743
2026-03-11	0.800	0.802	0.788	0.796	0.796	49,655
2026-03-10	0.800	0.808	0.794	0.802	0.802	75,854
2026-03-09	0.800	0.812	0.796	0.796	0.796	92,728
2026-03-06	0.850	0.852	0.800	0.820	0.820	164,457
2026-03-05	0.844	0.862	0.844	0.852	0.852	48,024
2026-03-04	0.856	0.856	0.842	0.854	0.854	51,456
2026-03-03	0.892	0.892	0.836	0.870	0.870	169,533
2026-03-02	0.874	0.910	0.856	0.896	0.896	140,272
2026-02-27	0.860	0.910	0.846	0.890	0.890	386,876
2026-02-26	0.900	0.902	0.856	0.856	0.856	152,474
2026-02-25	0.818	0.900	0.802	0.900	0.900	301,345
2026-02-24	0.780	0.818	0.778	0.818	0.818	85,708
2026-02-23	0.814	0.832	0.774	0.774	0.774	485,936
2026-02-20	0.802	0.822	0.800	0.822	0.822	40,766
2026-02-19	0.842	0.842	0.792	0.810	0.810	227,156
2026-02-18	0.840	0.848	0.836	0.844	0.844	117,293
2026-02-17	0.850	0.850	0.834	0.840	0.840	59,351
2026-02-16	0.852	0.854	0.848	0.854	0.854	39,995
2026-02-13	0.846	0.850	0.830	0.850	0.850	39,150
2026-02-12	0.844	0.850	0.830	0.842	0.842	57,074
2026-02-11	0.854	0.860	0.822	0.822	0.822	88,122
2026-02-10	0.848	0.856	0.842	0.842	0.842	32,150
2026-02-09	0.830	0.852	0.822	0.848	0.848	60,368
2026-02-06	0.840	0.840	0.820	0.824	0.824	76,840
2026-02-05	0.862	0.868	0.834	0.840	0.840	162,188

← NewerPage 3 of 22 · 1,280 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.