Talgo, S.A. (BME:TLGO)
2.575
-0.015 (-0.58%)
Oct 28, 2025, 1:41 PM CET
Talgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.60 | 2.65 | 2.60 | 2.60 | 2.60 | 0.39% | 43,445 |
| Oct 27, 2025 | 2.59 | 2.67 | 2.58 | 2.59 | 2.59 | 1.57% | 289,947 |
| Oct 24, 2025 | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | - | 143,234 |
| Oct 23, 2025 | 2.57 | 2.58 | 2.54 | 2.55 | 2.55 | -0.78% | 90,702 |
| Oct 22, 2025 | 2.53 | 2.57 | 2.52 | 2.57 | 2.57 | 0.78% | 174,482 |
| Oct 21, 2025 | 2.59 | 2.60 | 2.53 | 2.55 | 2.55 | -1.92% | 364,753 |
| Oct 20, 2025 | 2.62 | 2.63 | 2.60 | 2.60 | 2.60 | - | 133,333 |
| Oct 17, 2025 | 2.60 | 2.62 | 2.58 | 2.60 | 2.60 | -1.14% | 150,615 |
| Oct 16, 2025 | 2.62 | 2.64 | 2.58 | 2.63 | 2.63 | 1.15% | 203,025 |
| Oct 15, 2025 | 2.60 | 2.64 | 2.60 | 2.60 | 2.60 | - | 72,618 |
| Oct 14, 2025 | 2.62 | 2.64 | 2.58 | 2.60 | 2.60 | -0.38% | 201,482 |
| Oct 13, 2025 | 2.64 | 2.69 | 2.61 | 2.61 | 2.61 | -0.76% | 124,129 |
| Oct 10, 2025 | 2.62 | 2.67 | 2.62 | 2.63 | 2.63 | -0.75% | 216,666 |
| Oct 9, 2025 | 2.68 | 2.69 | 2.65 | 2.65 | 2.65 | -0.75% | 121,611 |
| Oct 8, 2025 | 2.63 | 2.69 | 2.62 | 2.67 | 2.67 | 1.52% | 139,536 |
| Oct 7, 2025 | 2.62 | 2.66 | 2.62 | 2.63 | 2.63 | 0.77% | 133,549 |
| Oct 6, 2025 | 2.64 | 2.66 | 2.61 | 2.61 | 2.61 | -0.76% | 208,486 |
| Oct 3, 2025 | 2.66 | 2.69 | 2.63 | 2.63 | 2.63 | -0.38% | 217,906 |
| Oct 2, 2025 | 2.66 | 2.73 | 2.61 | 2.64 | 2.64 | 0.76% | 262,934 |
| Oct 1, 2025 | 2.72 | 2.74 | 2.58 | 2.62 | 2.62 | -4.73% | 950,361 |
| Sep 30, 2025 | 2.82 | 2.82 | 2.74 | 2.75 | 2.75 | -1.43% | 254,371 |
| Sep 29, 2025 | 2.78 | 2.82 | 2.78 | 2.79 | 2.79 | 0.36% | 152,403 |
| Sep 26, 2025 | 2.82 | 2.83 | 2.78 | 2.78 | 2.78 | -1.07% | 386,849 |
| Sep 25, 2025 | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | -0.35% | 145,019 |
| Sep 24, 2025 | 2.85 | 2.85 | 2.81 | 2.82 | 2.82 | -1.05% | 152,985 |
| Sep 23, 2025 | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | - | 109,771 |
| Sep 22, 2025 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -1.04% | 130,861 |
| Sep 19, 2025 | 2.88 | 2.92 | 2.86 | 2.88 | 2.88 | - | 115,752 |
| Sep 18, 2025 | 2.86 | 2.90 | 2.85 | 2.88 | 2.88 | 0.70% | 207,860 |
| Sep 17, 2025 | 2.85 | 2.89 | 2.85 | 2.86 | 2.86 | 0.35% | 89,462 |
| Sep 16, 2025 | 2.87 | 2.90 | 2.85 | 2.85 | 2.85 | -0.70% | 161,379 |
| Sep 15, 2025 | 2.89 | 2.90 | 2.86 | 2.87 | 2.87 | -0.69% | 82,809 |
| Sep 12, 2025 | 2.86 | 2.89 | 2.86 | 2.89 | 2.89 | 0.70% | 99,098 |
| Sep 11, 2025 | 2.88 | 2.91 | 2.87 | 2.87 | 2.87 | -0.35% | 95,814 |
| Sep 10, 2025 | 2.87 | 2.88 | 2.85 | 2.88 | 2.88 | 0.70% | 239,612 |
| Sep 9, 2025 | 2.89 | 2.92 | 2.86 | 2.86 | 2.86 | -1.38% | 131,022 |
| Sep 8, 2025 | 2.93 | 2.93 | 2.89 | 2.90 | 2.90 | -0.68% | 98,507 |
| Sep 5, 2025 | 2.89 | 2.94 | 2.89 | 2.92 | 2.92 | 0.69% | 97,505 |
| Sep 4, 2025 | 2.86 | 2.94 | 2.86 | 2.90 | 2.90 | 1.05% | 90,001 |
| Sep 3, 2025 | 2.87 | 2.95 | 2.87 | 2.87 | 2.87 | -0.35% | 157,496 |
| Sep 2, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -2.70% | 150,111 |
| Sep 1, 2025 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -1.66% | 211,110 |
| Aug 29, 2025 | 2.99 | 3.01 | 2.95 | 3.01 | 3.01 | 0.67% | 295,867 |
| Aug 28, 2025 | 2.95 | 2.99 | 2.93 | 2.99 | 2.99 | 1.36% | 291,528 |
| Aug 27, 2025 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 4.61% | 242,435 |
| Aug 26, 2025 | 2.90 | 2.91 | 2.82 | 2.82 | 2.82 | -3.42% | 2,597,760 |
| Aug 25, 2025 | 2.89 | 2.97 | 2.87 | 2.92 | 2.92 | 1.74% | 214,120 |
| Aug 22, 2025 | 2.86 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 215,218 |
| Aug 21, 2025 | 2.91 | 2.95 | 2.87 | 2.88 | 2.88 | -1.37% | 172,435 |
| Aug 20, 2025 | 2.95 | 2.97 | 2.91 | 2.92 | 2.92 | - | 105,813 |