Transgene SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.210 | 1.230 | 1.180 | 1.185 | 1.185 | 99,545 |
| 2025-11-06 | 1.300 | 1.300 | 1.205 | 1.215 | 1.215 | 205,918 |
| 2025-11-05 | 1.500 | 1.500 | 1.250 | 1.330 | 1.330 | 472,258 |
| 2025-11-04 | 1.360 | 1.480 | 1.320 | 1.475 | 1.475 | 285,905 |
| 2025-11-03 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 123,826 |
| 2025-10-31 | 1.345 | 1.350 | 1.330 | 1.340 | 1.340 | 63,605 |
| 2025-10-30 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 53,399 |
| 2025-10-29 | 1.380 | 1.380 | 1.295 | 1.300 | 1.300 | 129,220 |
| 2025-10-28 | 1.350 | 1.380 | 1.340 | 1.370 | 1.370 | 34,423 |
| 2025-10-27 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 43,574 |
| 2025-10-24 | 1.380 | 1.380 | 1.340 | 1.350 | 1.350 | 88,961 |
| 2025-10-23 | 1.320 | 1.370 | 1.320 | 1.345 | 1.345 | 73,412 |
| 2025-10-22 | 1.330 | 1.345 | 1.305 | 1.305 | 1.305 | 105,237 |
| 2025-10-21 | 1.325 | 1.390 | 1.325 | 1.355 | 1.355 | 117,912 |
| 2025-10-20 | 1.380 | 1.500 | 1.320 | 1.350 | 1.350 | 520,210 |
| 2025-10-17 | 1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 82,684 |
| 2025-10-16 | 1.350 | 1.355 | 1.310 | 1.330 | 1.330 | 56,984 |
| 2025-10-15 | 1.350 | 1.375 | 1.300 | 1.320 | 1.320 | 142,648 |
| 2025-10-14 | 1.330 | 1.400 | 1.280 | 1.320 | 1.320 | 380,945 |
| 2025-10-13 | 1.295 | 1.330 | 1.280 | 1.280 | 1.280 | 138,824 |
| 2025-10-10 | 1.290 | 1.320 | 1.255 | 1.260 | 1.260 | 216,961 |
| 2025-10-09 | 1.200 | 1.355 | 1.190 | 1.250 | 1.250 | 663,763 |
| 2025-10-08 | 1.130 | 1.200 | 1.120 | 1.185 | 1.185 | 151,939 |
| 2025-10-07 | 1.120 | 1.120 | 1.100 | 1.105 | 1.105 | 48,969 |
| 2025-10-06 | 1.150 | 1.160 | 1.105 | 1.110 | 1.110 | 162,915 |
| 2025-10-03 | 1.140 | 1.140 | 1.105 | 1.105 | 1.105 | 106,196 |
| 2025-10-02 | 1.140 | 1.150 | 1.110 | 1.130 | 1.130 | 71,908 |
| 2025-10-01 | 1.160 | 1.160 | 1.100 | 1.130 | 1.130 | 96,031 |
| 2025-09-30 | 1.140 | 1.150 | 1.125 | 1.150 | 1.150 | 35,426 |
| 2025-09-29 | 1.185 | 1.185 | 1.130 | 1.140 | 1.140 | 42,345 |
| 2025-09-26 | 1.140 | 1.170 | 1.125 | 1.160 | 1.160 | 41,031 |
| 2025-09-25 | 1.140 | 1.145 | 1.120 | 1.130 | 1.130 | 33,891 |
| 2025-09-24 | 1.185 | 1.185 | 1.120 | 1.120 | 1.120 | 73,438 |
| 2025-09-23 | 1.195 | 1.195 | 1.170 | 1.170 | 1.170 | 40,360 |
| 2025-09-22 | 1.170 | 1.210 | 1.170 | 1.170 | 1.170 | 45,612 |
| 2025-09-19 | 1.160 | 1.210 | 1.160 | 1.170 | 1.170 | 107,468 |
| 2025-09-18 | 1.205 | 1.215 | 1.155 | 1.160 | 1.160 | 119,741 |
| 2025-09-17 | 1.105 | 1.200 | 1.105 | 1.145 | 1.145 | 187,677 |
| 2025-09-16 | 1.150 | 1.155 | 1.075 | 1.100 | 1.100 | 142,051 |
| 2025-09-15 | 1.240 | 1.240 | 1.140 | 1.155 | 1.155 | 172,786 |
| 2025-09-12 | 1.150 | 1.245 | 1.145 | 1.220 | 1.220 | 331,631 |
| 2025-09-11 | 1.150 | 1.190 | 1.145 | 1.150 | 1.150 | 83,103 |
| 2025-09-10 | 1.095 | 1.150 | 1.095 | 1.125 | 1.125 | 52,602 |
| 2025-09-09 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 27,788 |
| 2025-09-08 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 38,185 |
| 2025-09-05 | 1.100 | 1.105 | 1.080 | 1.100 | 1.100 | 41,265 |
| 2025-09-04 | 1.140 | 1.140 | 1.105 | 1.105 | 1.105 | 52,582 |
| 2025-09-03 | 1.100 | 1.145 | 1.090 | 1.125 | 1.125 | 79,076 |
| 2025-09-02 | 1.220 | 1.250 | 1.100 | 1.105 | 1.105 | 284,709 |
| 2025-09-01 | 1.200 | 1.385 | 1.155 | 1.205 | 1.205 | 917,029 |
| 2025-08-29 | 1.080 | 1.170 | 1.080 | 1.140 | 1.140 | 387,352 |
| 2025-08-28 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 134,416 |
| 2025-08-27 | 0.976 | 0.990 | 0.964 | 0.972 | 0.972 | 46,605 |
| 2025-08-26 | 1.000 | 1.000 | 0.926 | 0.956 | 0.956 | 100,023 |
| 2025-08-25 | 1.050 | 1.050 | 1.005 | 1.005 | 1.005 | 56,363 |
| 2025-08-22 | 1.055 | 1.060 | 1.040 | 1.045 | 1.045 | 37,592 |
| 2025-08-21 | 1.020 | 1.060 | 1.020 | 1.035 | 1.035 | 60,237 |
| 2025-08-20 | 1.025 | 1.030 | 1.015 | 1.015 | 1.015 | 45,624 |
| 2025-08-19 | 1.040 | 1.065 | 1.030 | 1.030 | 1.030 | 47,826 |
| 2025-08-18 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 14,782 |
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.