Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.906	0.906	0.856	0.862	0.862	237,021
2026-02-03	0.914	0.914	0.894	0.894	0.894	61,509
2026-02-02	0.902	0.912	0.896	0.900	0.900	83,013
2026-01-30	0.916	0.916	0.906	0.906	0.906	57,036
2026-01-29	0.908	0.918	0.902	0.918	0.918	26,455
2026-01-28	0.934	0.934	0.900	0.904	0.904	153,731
2026-01-27	0.940	0.944	0.920	0.920	0.920	69,997
2026-01-26	0.926	0.950	0.914	0.936	0.936	99,024
2026-01-23	0.920	0.946	0.920	0.924	0.924	68,338
2026-01-22	0.920	0.930	0.914	0.918	0.918	58,427
2026-01-21	0.926	0.930	0.910	0.920	0.920	97,256
2026-01-20	0.942	0.944	0.910	0.912	0.912	124,560
2026-01-19	0.950	0.956	0.944	0.944	0.944	47,653
2026-01-16	0.964	0.970	0.950	0.950	0.950	50,848
2026-01-15	0.988	0.988	0.956	0.964	0.964	69,872
2026-01-14	0.996	0.996	0.964	0.968	0.968	89,943
2026-01-13	1.005	1.005	0.986	0.996	0.996	48,516
2026-01-12	0.984	1.020	0.970	1.005	1.005	105,527
2026-01-09	0.986	1.030	0.962	0.972	0.972	210,588
2026-01-08	0.940	0.952	0.934	0.942	0.942	24,295
2026-01-07	0.940	0.960	0.932	0.946	0.946	90,197
2026-01-06	0.970	0.970	0.940	0.940	0.940	52,056
2026-01-05	0.964	0.970	0.946	0.954	0.954	76,315
2026-01-02	0.960	0.968	0.946	0.952	0.952	73,369
2025-12-31	0.950	0.960	0.942	0.960	0.960	24,574
2025-12-30	0.940	0.948	0.926	0.942	0.942	179,463
2025-12-29	0.976	0.976	0.932	0.934	0.934	170,028
2025-12-24	0.968	0.980	0.958	0.980	0.980	28,449
2025-12-23	0.972	0.990	0.954	0.960	0.960	127,564
2025-12-22	0.916	0.972	0.916	0.972	0.972	176,354
2025-12-19	0.946	0.948	0.916	0.924	0.924	85,330
2025-12-18	0.946	0.948	0.934	0.944	0.944	50,348
2025-12-17	0.960	0.960	0.936	0.944	0.944	59,355
2025-12-16	0.960	0.982	0.938	0.956	0.956	150,021
2025-12-15	0.948	0.970	0.936	0.940	0.940	94,295
2025-12-12	0.890	0.976	0.890	0.952	0.952	288,427
2025-12-11	0.900	0.928	0.892	0.892	0.892	138,177
2025-12-10	0.886	0.916	0.876	0.900	0.900	117,674
2025-12-09	0.910	0.910	0.876	0.882	0.882	158,651
2025-12-08	0.948	0.948	0.912	0.912	0.912	183,255
2025-12-05	0.866	0.938	0.860	0.916	0.916	272,500
2025-12-04	0.862	0.878	0.854	0.866	0.866	223,673
2025-12-03	0.880	0.900	0.858	0.880	0.880	273,661
2025-12-02	1.010	1.010	0.918	0.918	0.918	432,652
2025-12-01	1.035	1.055	1.000	1.000	1.000	451,139
2025-11-28	1.090	1.105	1.005	1.005	1.005	835,114
2025-11-27	1.065	1.170	1.030	1.080	1.080	1,886,314
2025-11-26	1.335	1.365	1.320	1.360	1.360	158,204
2025-11-25	1.335	1.365	1.320	1.360	1.360	158,204
2025-11-24	1.250	1.315	1.250	1.300	1.300	53,177
2025-11-21	1.270	1.270	1.230	1.260	1.260	53,341
2025-11-20	1.285	1.295	1.275	1.280	1.280	25,662
2025-11-19	1.290	1.300	1.260	1.295	1.295	41,276
2025-11-18	1.320	1.320	1.275	1.290	1.290	42,019
2025-11-17	1.340	1.340	1.300	1.305	1.305	97,433
2025-11-14	1.300	1.300	1.250	1.270	1.270	110,770
2025-11-13	1.235	1.330	1.235	1.310	1.310	154,885
2025-11-12	1.190	1.260	1.190	1.240	1.240	83,432
2025-11-11	1.190	1.235	1.185	1.235	1.235	57,221
2025-11-10	1.390	1.390	1.140	1.180	1.180	328,668

← NewerPage 4 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.