Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.580	0.690	0.580	0.610	0.610	214,712
2025-05-22	0.580	0.580	0.530	0.562	0.562	126,439
2025-05-21	0.580	0.584	0.572	0.574	0.574	26,471
2025-05-20	0.582	0.590	0.580	0.580	0.580	31,577
2025-05-19	0.584	0.590	0.582	0.586	0.586	14,720
2025-05-16	0.586	0.592	0.582	0.584	0.584	17,519
2025-05-15	0.594	0.596	0.588	0.588	0.588	12,881
2025-05-14	0.594	0.594	0.584	0.588	0.588	12,989
2025-05-13	0.600	0.600	0.586	0.590	0.590	22,317
2025-05-12	0.614	0.614	0.592	0.592	0.592	47,842
2025-05-09	0.600	0.606	0.600	0.602	0.602	12,254
2025-05-08	0.604	0.610	0.600	0.602	0.602	8,672
2025-05-07	0.606	0.618	0.606	0.606	0.606	13,955
2025-05-06	0.610	0.614	0.604	0.604	0.604	15,590
2025-05-05	0.610	0.624	0.610	0.610	0.610	25,169
2025-05-02	0.590	0.618	0.590	0.604	0.604	25,279
2025-04-30	0.616	0.626	0.614	0.614	0.614	8,704
2025-04-29	0.622	0.622	0.614	0.614	0.614	6,220
2025-04-28	0.616	0.618	0.610	0.614	0.614	9,743
2025-04-25	0.610	0.620	0.604	0.618	0.618	10,670
2025-04-24	0.610	0.618	0.600	0.612	0.612	24,088
2025-04-23	0.606	0.614	0.600	0.600	0.600	16,324
2025-04-22	0.620	0.620	0.596	0.596	0.596	19,675
2025-04-17	0.620	0.622	0.610	0.610	0.610	13,017
2025-04-16	0.648	0.648	0.590	0.614	0.614	57,634
2025-04-15	0.650	0.652	0.636	0.640	0.640	19,021
2025-04-14	0.640	0.648	0.636	0.642	0.642	32,834
2025-04-11	0.624	0.638	0.624	0.634	0.634	18,982
2025-04-10	0.620	0.648	0.620	0.642	0.642	36,031
2025-04-09	0.600	0.620	0.600	0.612	0.612	42,448
2025-04-08	0.554	0.608	0.554	0.600	0.600	47,756
2025-04-07	0.554	0.580	0.550	0.570	0.570	61,174
2025-04-04	0.640	0.649	0.590	0.611	0.611	34,093
2025-04-03	0.650	0.653	0.635	0.640	0.640	47,830
2025-04-02	0.664	0.666	0.660	0.660	0.660	6,031
2025-04-01	0.664	0.667	0.660	0.660	0.660	11,177
2025-03-31	0.654	0.664	0.654	0.660	0.660	57,590
2025-03-28	0.684	0.684	0.666	0.666	0.666	40,182
2025-03-27	0.676	0.676	0.665	0.671	0.671	15,539
2025-03-26	0.664	0.680	0.664	0.664	0.664	19,190
2025-03-25	0.665	0.671	0.662	0.663	0.663	31,190
2025-03-24	0.669	0.674	0.662	0.662	0.662	12,521
2025-03-21	0.670	0.676	0.665	0.668	0.668	31,720
2025-03-20	0.668	0.672	0.660	0.662	0.662	44,992
2025-03-19	0.676	0.692	0.671	0.671	0.671	22,800
2025-03-18	0.681	0.684	0.674	0.678	0.678	40,036
2025-03-17	0.688	0.698	0.681	0.683	0.683	31,256
2025-03-14	0.691	0.700	0.690	0.691	0.691	26,897
2025-03-13	0.700	0.700	0.690	0.690	0.690	18,092
2025-03-12	0.688	0.703	0.685	0.685	0.685	31,164
2025-03-11	0.704	0.704	0.681	0.681	0.681	38,793
2025-03-10	0.716	0.716	0.696	0.696	0.696	24,548
2025-03-07	0.700	0.730	0.700	0.705	0.705	36,564
2025-03-06	0.700	0.705	0.672	0.694	0.694	65,481
2025-03-05	0.698	0.706	0.694	0.704	0.704	18,268
2025-03-04	0.720	0.720	0.693	0.695	0.695	21,187
2025-03-03	0.720	0.739	0.712	0.712	0.712	42,734
2025-02-28	0.695	0.714	0.694	0.695	0.695	44,595
2025-02-27	0.705	0.713	0.692	0.695	0.695	65,257
2025-02-26	0.710	0.714	0.702	0.702	0.702	11,375

← NewerPage 7 of 22 · 1,283 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.