Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.040	1.040	1.020	1.020	1.020	17,032
2025-08-14	1.025	1.035	1.000	1.035	1.035	46,949
2025-08-13	1.015	1.045	1.010	1.015	1.015	110,024
2025-08-12	1.005	1.035	1.005	1.015	1.015	38,917
2025-08-11	1.005	1.025	1.005	1.005	1.005	31,940
2025-08-08	1.040	1.045	1.005	1.005	1.005	30,988
2025-08-07	1.045	1.065	1.030	1.030	1.030	82,645
2025-08-06	1.020	1.050	1.010	1.030	1.030	66,381
2025-08-05	1.140	1.140	1.000	1.005	1.005	289,312
2025-08-04	1.060	1.200	1.035	1.105	1.105	622,110
2025-08-01	1.020	1.080	0.994	1.015	1.015	198,764
2025-07-31	0.958	1.050	0.952	1.000	1.000	286,297
2025-07-30	0.980	1.075	0.950	0.970	0.970	366,826
2025-07-29	0.894	0.982	0.884	0.904	0.904	303,666
2025-07-28	0.880	0.904	0.864	0.880	0.880	117,552
2025-07-25	0.882	0.882	0.846	0.850	0.850	72,988
2025-07-24	0.878	0.878	0.830	0.830	0.830	75,325
2025-07-23	0.818	0.882	0.792	0.850	0.850	79,844
2025-07-22	0.818	0.818	0.794	0.796	0.796	13,737
2025-07-21	0.800	0.820	0.794	0.810	0.810	39,163
2025-07-18	0.796	0.796	0.782	0.782	0.782	20,423
2025-07-17	0.800	0.810	0.782	0.782	0.782	31,785
2025-07-16	0.786	0.816	0.782	0.800	0.800	32,516
2025-07-15	0.784	0.794	0.784	0.786	0.786	13,323
2025-07-14	0.784	0.798	0.784	0.790	0.790	16,565
2025-07-11	0.786	0.794	0.782	0.786	0.786	20,892
2025-07-10	0.794	0.794	0.786	0.786	0.786	26,279
2025-07-09	0.790	0.794	0.784	0.790	0.790	14,887
2025-07-08	0.790	0.794	0.788	0.788	0.788	15,017
2025-07-07	0.808	0.810	0.790	0.790	0.790	31,006
2025-07-04	0.840	0.840	0.808	0.820	0.820	30,973
2025-07-03	0.800	0.810	0.786	0.786	0.786	46,344
2025-07-02	0.800	0.810	0.784	0.786	0.786	49,220
2025-07-01	0.858	0.858	0.784	0.784	0.784	119,195
2025-06-30	0.876	0.876	0.860	0.860	0.860	29,472
2025-06-27	0.890	0.898	0.864	0.876	0.876	30,661
2025-06-26	0.860	0.880	0.860	0.880	0.880	18,914
2025-06-25	0.880	0.886	0.862	0.872	0.872	7,941
2025-06-24	0.860	0.874	0.850	0.874	0.874	41,723
2025-06-23	0.904	0.904	0.860	0.868	0.868	48,953
2025-06-20	0.934	0.934	0.870	0.896	0.896	75,412
2025-06-19	0.950	0.950	0.922	0.926	0.926	47,494
2025-06-18	0.950	0.950	0.924	0.932	0.932	27,330
2025-06-17	0.960	0.968	0.950	0.956	0.956	21,345
2025-06-16	1.005	1.005	0.964	0.968	0.968	42,351
2025-06-13	0.950	1.005	0.934	0.998	0.998	169,182
2025-06-12	0.974	0.988	0.960	0.960	0.960	53,852
2025-06-11	0.956	0.990	0.952	0.974	0.974	45,490
2025-06-10	1.030	1.030	0.970	0.972	0.972	106,421
2025-06-09	1.030	1.030	0.982	1.010	1.010	158,478
2025-06-06	0.996	1.035	0.920	0.946	0.946	257,932
2025-06-05	1.095	1.100	0.986	0.996	0.996	255,190
2025-06-04	0.918	1.100	0.916	1.080	1.080	700,904
2025-06-03	0.944	0.998	0.870	0.900	0.900	381,675
2025-06-02	0.738	1.180	0.730	0.982	0.982	1,611,399
2025-05-30	0.660	0.680	0.660	0.672	0.672	40,428
2025-05-29	0.670	0.688	0.658	0.680	0.680	38,202
2025-05-28	0.644	0.668	0.640	0.656	0.656	23,626
2025-05-27	0.698	0.698	0.640	0.660	0.660	65,314
2025-05-26	0.688	0.690	0.640	0.688	0.688	105,744

← NewerPage 6 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.