Transgene SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.769 | 0.771 | 0.724 | 0.740 | 0.740 | 43,161 |
| 2024-11-27 | 0.777 | 0.777 | 0.758 | 0.766 | 0.766 | 21,482 |
| 2024-11-26 | 0.760 | 0.762 | 0.743 | 0.762 | 0.762 | 39,539 |
| 2024-11-25 | 0.780 | 0.785 | 0.768 | 0.773 | 0.773 | 16,454 |
| 2024-11-22 | 0.790 | 0.800 | 0.780 | 0.788 | 0.788 | 14,944 |
| 2024-11-21 | 0.796 | 0.796 | 0.779 | 0.782 | 0.782 | 12,621 |
| 2024-11-20 | 0.760 | 0.798 | 0.760 | 0.778 | 0.778 | 16,767 |
| 2024-11-19 | 0.799 | 0.799 | 0.770 | 0.776 | 0.776 | 15,590 |
| 2024-11-18 | 0.800 | 0.800 | 0.774 | 0.775 | 0.775 | 45,292 |
| 2024-11-15 | 0.838 | 0.838 | 0.800 | 0.805 | 0.805 | 55,533 |
| 2024-11-14 | 0.858 | 0.858 | 0.820 | 0.824 | 0.824 | 57,412 |
| 2024-11-13 | 0.870 | 0.870 | 0.854 | 0.855 | 0.855 | 15,555 |
| 2024-11-12 | 0.868 | 0.875 | 0.868 | 0.870 | 0.870 | 5,241 |
| 2024-11-11 | 0.866 | 0.874 | 0.860 | 0.868 | 0.868 | 30,060 |
| 2024-11-08 | 0.960 | 0.960 | 0.864 | 0.871 | 0.871 | 107,270 |
| 2024-11-07 | 0.917 | 0.960 | 0.904 | 0.940 | 0.940 | 83,897 |
| 2024-11-06 | 0.919 | 0.952 | 0.902 | 0.922 | 0.922 | 33,287 |
| 2024-11-05 | 0.938 | 0.964 | 0.899 | 0.915 | 0.915 | 50,174 |
| 2024-11-04 | 0.915 | 0.938 | 0.915 | 0.922 | 0.922 | 14,534 |
| 2024-11-01 | 0.910 | 0.920 | 0.901 | 0.907 | 0.907 | 5,940 |
| 2024-10-31 | 0.900 | 0.925 | 0.900 | 0.910 | 0.910 | 23,608 |
| 2024-10-30 | 0.850 | 0.898 | 0.843 | 0.898 | 0.898 | 27,777 |
| 2024-10-29 | 0.852 | 0.852 | 0.837 | 0.842 | 0.842 | 31,130 |
| 2024-10-28 | 0.890 | 0.897 | 0.834 | 0.849 | 0.849 | 82,080 |
| 2024-10-25 | 0.926 | 0.950 | 0.877 | 0.890 | 0.890 | 96,500 |
| 2024-10-24 | 0.991 | 0.991 | 0.920 | 0.931 | 0.931 | 84,040 |
| 2024-10-23 | 0.987 | 0.996 | 0.980 | 0.991 | 0.991 | 13,377 |
| 2024-10-22 | 0.985 | 0.997 | 0.985 | 0.990 | 0.990 | 14,315 |
| 2024-10-21 | 1.004 | 1.004 | 0.985 | 1.000 | 1.000 | 27,374 |
| 2024-10-18 | 1.042 | 1.042 | 0.996 | 1.004 | 1.004 | 37,378 |
| 2024-10-17 | 1.010 | 1.048 | 1.002 | 1.042 | 1.042 | 23,782 |
| 2024-10-16 | 0.996 | 1.010 | 0.994 | 1.010 | 1.010 | 18,537 |
| 2024-10-15 | 1.000 | 1.004 | 0.950 | 0.994 | 0.994 | 60,400 |
| 2024-10-14 | 1.030 | 1.046 | 0.951 | 1.008 | 1.008 | 221,498 |
| 2024-10-11 | 1.174 | 1.174 | 1.160 | 1.166 | 1.166 | 3,457 |
| 2024-10-10 | 1.184 | 1.184 | 1.172 | 1.172 | 1.172 | 13,170 |
| 2024-10-09 | 1.190 | 1.200 | 1.170 | 1.190 | 1.190 | 77,043 |
| 2024-10-08 | 1.110 | 1.182 | 1.110 | 1.182 | 1.182 | 53,926 |
| 2024-10-07 | 1.072 | 1.110 | 1.068 | 1.106 | 1.106 | 23,647 |
| 2024-10-04 | 1.130 | 1.132 | 1.094 | 1.100 | 1.100 | 19,804 |
| 2024-10-03 | 1.098 | 1.120 | 1.090 | 1.114 | 1.114 | 19,431 |
| 2024-10-02 | 1.140 | 1.150 | 1.050 | 1.092 | 1.092 | 70,352 |
| 2024-10-01 | 1.110 | 1.204 | 1.062 | 1.140 | 1.140 | 95,325 |
| 2024-09-30 | 1.100 | 1.112 | 1.082 | 1.110 | 1.110 | 22,941 |
| 2024-09-27 | 1.100 | 1.100 | 1.092 | 1.096 | 1.096 | 12,957 |
| 2024-09-26 | 1.058 | 1.096 | 1.054 | 1.090 | 1.090 | 20,380 |
| 2024-09-25 | 1.046 | 1.052 | 1.030 | 1.052 | 1.052 | 33,573 |
| 2024-09-24 | 1.026 | 1.044 | 1.024 | 1.024 | 1.024 | 8,321 |
| 2024-09-23 | 1.038 | 1.040 | 1.020 | 1.024 | 1.024 | 15,372 |
| 2024-09-20 | 1.020 | 1.046 | 1.020 | 1.038 | 1.038 | 21,937 |
| 2024-09-19 | 1.046 | 1.046 | 1.022 | 1.022 | 1.022 | 8,929 |
| 2024-09-18 | 1.038 | 1.044 | 1.020 | 1.038 | 1.038 | 29,925 |
| 2024-09-17 | 1.044 | 1.044 | 1.030 | 1.038 | 1.038 | 10,866 |
| 2024-09-16 | 1.060 | 1.094 | 1.020 | 1.030 | 1.030 | 33,039 |
| 2024-09-13 | 1.042 | 1.078 | 1.030 | 1.060 | 1.060 | 5,757 |
| 2024-09-12 | 1.056 | 1.064 | 1.020 | 1.042 | 1.042 | 12,266 |
| 2024-09-11 | 1.068 | 1.072 | 1.044 | 1.056 | 1.056 | 14,421 |
| 2024-09-10 | 1.110 | 1.110 | 1.064 | 1.066 | 1.066 | 9,878 |
| 2024-09-09 | 1.140 | 1.144 | 1.066 | 1.098 | 1.098 | 30,010 |
| 2024-09-06 | 1.080 | 1.130 | 1.044 | 1.120 | 1.120 | 18,416 |
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.