Talgo, S.A. (BME:TLGO)
Spain · Delayed Price · Currency is EUR 2.865
-0.010 (-0.35%)
Sep 11, 2025, 5:35 PM CET
Talgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 2.89 | 2.96 | 2.86 | 2.92 | 2.92 | 1.74% | 355,985 |
| Aug 18, 2025 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | - | 168,252 |
| Aug 15, 2025 | 2.88 | 2.88 | 2.84 | 2.87 | 2.87 | 1.06% | 67,844 |
| Aug 14, 2025 | 2.85 | 2.90 | 2.84 | 2.84 | 2.84 | - | 231,288 |
| Aug 13, 2025 | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -1.05% | 234,782 |
| Aug 12, 2025 | 2.89 | 2.90 | 2.84 | 2.87 | 2.87 | -1.03% | 382,844 |
| Aug 11, 2025 | 2.95 | 2.96 | 2.89 | 2.90 | 2.90 | -0.34% | 115,047 |
| Aug 8, 2025 | 2.91 | 2.98 | 2.91 | 2.91 | 2.91 | -2.02% | 238,949 |
| Aug 7, 2025 | 3.00 | 3.02 | 2.94 | 2.97 | 2.97 | -0.34% | 257,983 |
| Aug 6, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 122,911 |
| Aug 5, 2025 | 2.97 | 3.02 | 2.93 | 2.96 | 2.96 | -0.34% | 253,582 |
| Aug 4, 2025 | 3.02 | 3.03 | 2.97 | 2.97 | 2.97 | -1.66% | 144,294 |
| Aug 1, 2025 | 3.02 | 3.03 | 2.96 | 3.02 | 3.02 | -0.66% | 179,275 |
| Jul 31, 2025 | 3.01 | 3.06 | 2.97 | 3.04 | 3.04 | 0.33% | 239,082 |
| Jul 30, 2025 | 3.05 | 3.15 | 3.02 | 3.03 | 3.03 | 0.66% | 505,203 |
| Jul 29, 2025 | 2.98 | 3.07 | 2.98 | 3.01 | 3.01 | 1.35% | 330,298 |
| Jul 28, 2025 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | 0.68% | 159,400 |
| Jul 25, 2025 | 2.95 | 3.00 | 2.94 | 2.95 | 2.95 | -0.34% | 126,959 |
| Jul 24, 2025 | 3.02 | 3.02 | 2.86 | 2.96 | 2.96 | -2.31% | 781,256 |
| Jul 23, 2025 | 3.10 | 3.12 | 3.00 | 3.03 | 3.03 | -1.94% | 384,580 |
| Jul 22, 2025 | 2.92 | 3.11 | 2.92 | 3.09 | 3.09 | 5.46% | 894,186 |
| Jul 21, 2025 | 2.86 | 2.93 | 2.81 | 2.93 | 2.93 | 5.40% | 666,304 |
| Jul 18, 2025 | 2.81 | 2.86 | 2.77 | 2.78 | 2.78 | 0.36% | 658,782 |
| Jul 17, 2025 | 2.92 | 2.95 | 2.77 | 2.77 | 2.77 | -4.81% | 1,220,041 |
| Jul 16, 2025 | 3.03 | 3.05 | 2.89 | 2.91 | 2.91 | -1.69% | 1,405,389 |
| Jul 15, 2025 | 2.92 | 3.01 | 2.91 | 2.96 | 2.96 | 2.07% | 769,508 |
| Jul 14, 2025 | 2.91 | 2.93 | 2.86 | 2.90 | 2.90 | - | 298,327 |
| Jul 11, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.36% | 310,065 |
| Jul 10, 2025 | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -1.01% | 175,320 |
| Jul 9, 2025 | 3.02 | 3.02 | 2.96 | 2.97 | 2.97 | -0.67% | 143,140 |
| Jul 8, 2025 | 2.99 | 3.02 | 2.97 | 2.99 | 2.99 | - | 154,505 |
| Jul 7, 2025 | 3.02 | 3.06 | 2.99 | 2.99 | 2.99 | - | 280,991 |
| Jul 4, 2025 | 2.97 | 3.02 | 2.94 | 2.99 | 2.99 | 1.36% | 273,200 |