Transgene SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.721	0.736	0.700	0.702	0.702	49,390
2025-02-24	0.717	0.739	0.717	0.720	0.720	49,177
2025-02-21	0.728	0.728	0.715	0.715	0.715	14,242
2025-02-20	0.724	0.727	0.713	0.717	0.717	15,571
2025-02-19	0.712	0.724	0.712	0.712	0.712	10,903
2025-02-18	0.720	0.724	0.714	0.714	0.714	22,035
2025-02-17	0.708	0.729	0.708	0.712	0.712	16,238
2025-02-14	0.718	0.739	0.708	0.708	0.708	13,513
2025-02-13	0.722	0.740	0.705	0.718	0.718	30,330
2025-02-12	0.717	0.729	0.700	0.720	0.720	37,458
2025-02-11	0.710	0.720	0.704	0.705	0.705	19,615
2025-02-10	0.691	0.716	0.691	0.706	0.706	33,890
2025-02-07	0.706	0.706	0.691	0.691	0.691	40,777
2025-02-06	0.700	0.706	0.689	0.690	0.690	19,766
2025-02-05	0.710	0.716	0.689	0.689	0.689	22,778
2025-02-04	0.690	0.710	0.690	0.700	0.700	21,975
2025-02-03	0.690	0.710	0.690	0.698	0.698	12,527
2025-01-31	0.720	0.720	0.690	0.693	0.693	29,429
2025-01-30	0.697	0.728	0.690	0.726	0.726	41,320
2025-01-29	0.684	0.692	0.681	0.689	0.689	23,292
2025-01-28	0.699	0.699	0.683	0.683	0.683	15,596
2025-01-27	0.682	0.697	0.682	0.682	0.682	13,915
2025-01-24	0.699	0.699	0.682	0.682	0.682	22,322
2025-01-23	0.688	0.696	0.682	0.682	0.682	32,223
2025-01-22	0.693	0.699	0.685	0.686	0.686	36,035
2025-01-21	0.704	0.705	0.691	0.693	0.693	46,574
2025-01-20	0.712	0.717	0.704	0.704	0.704	18,038
2025-01-17	0.715	0.733	0.715	0.715	0.715	19,479
2025-01-16	0.720	0.729	0.717	0.720	0.720	16,853
2025-01-15	0.730	0.731	0.725	0.729	0.729	12,776
2025-01-14	0.752	0.758	0.740	0.740	0.740	10,600
2025-01-13	0.790	0.790	0.744	0.752	0.752	26,121
2025-01-10	0.741	0.759	0.741	0.759	0.759	10,270
2025-01-09	0.751	0.762	0.741	0.741	0.741	32,091
2025-01-08	0.784	0.790	0.750	0.751	0.751	39,100
2025-01-07	0.683	0.789	0.681	0.764	0.764	187,623
2025-01-06	0.683	0.683	0.680	0.681	0.681	16,917
2025-01-03	0.683	0.683	0.680	0.682	0.682	9,466
2025-01-02	0.680	0.683	0.675	0.683	0.683	11,552
2024-12-31	0.681	0.683	0.677	0.680	0.680	12,547
2024-12-30	0.695	0.695	0.656	0.681	0.681	36,392
2024-12-27	0.712	0.712	0.702	0.702	0.702	21,946
2024-12-24	0.700	0.705	0.695	0.695	0.695	10,900
2024-12-23	0.708	0.708	0.700	0.700	0.700	22,263
2024-12-20	0.708	0.708	0.700	0.702	0.702	14,395
2024-12-19	0.711	0.713	0.700	0.702	0.702	26,801
2024-12-18	0.713	0.720	0.711	0.711	0.711	28,807
2024-12-17	0.716	0.729	0.712	0.724	0.724	14,200
2024-12-16	0.717	0.728	0.710	0.725	0.725	28,373
2024-12-13	0.758	0.766	0.728	0.728	0.728	32,470
2024-12-12	0.712	0.800	0.712	0.773	0.773	91,691
2024-12-11	0.720	0.720	0.712	0.715	0.715	18,473
2024-12-10	0.715	0.720	0.710	0.716	0.716	18,670
2024-12-09	0.720	0.720	0.710	0.714	0.714	14,638
2024-12-06	0.708	0.719	0.708	0.719	0.719	10,433
2024-12-05	0.721	0.721	0.701	0.707	0.707	16,889
2024-12-04	0.729	0.735	0.706	0.706	0.706	17,607
2024-12-03	0.703	0.740	0.701	0.728	0.728	46,554
2024-12-02	0.732	0.735	0.714	0.714	0.714	23,824
2024-11-29	0.732	0.744	0.732	0.733	0.733	18,967

← NewerPage 8 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.