Talgo, S.A. (BME:TLGO)
Spain · Delayed Price · Currency is EUR 3.015
-0.020 (-0.66%)
Aug 1, 2025, 5:35 PM CET
Talgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -1.64% | 121,408 |
| 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 |
| Jul 3, 2025 | 2.92 | 2.97 | 2.91 | 2.95 | 2.95 | 1.37% | 111,643 |
| Jul 2, 2025 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | 0.34% | 77,650 |
| Jul 1, 2025 | 2.94 | 2.97 | 2.89 | 2.90 | 2.90 | -2.03% | 169,474 |
| Jun 30, 2025 | 2.98 | 2.99 | 2.94 | 2.96 | 2.96 | -0.67% | 179,442 |
| Jun 27, 2025 | 2.95 | 2.98 | 2.92 | 2.98 | 2.98 | 1.71% | 155,088 |
| Jun 26, 2025 | 2.95 | 2.95 | 2.90 | 2.93 | 2.93 | -0.34% | 135,375 |
| Jun 25, 2025 | 2.95 | 2.98 | 2.89 | 2.94 | 2.94 | -0.34% | 235,524 |
| Jun 24, 2025 | 3.00 | 3.00 | 2.92 | 2.95 | 2.95 | -1.34% | 186,266 |
| Jun 23, 2025 | 3.02 | 3.02 | 2.95 | 2.99 | 2.99 | -1.32% | 240,561 |
| Jun 20, 2025 | 3.03 | 3.07 | 3.01 | 3.03 | 3.03 | 0.33% | 177,153 |
| Jun 19, 2025 | 3.05 | 3.08 | 3.01 | 3.02 | 3.02 | -1.31% | 84,088 |
| Jun 18, 2025 | 3.03 | 3.10 | 3.02 | 3.06 | 3.06 | 0.99% | 350,449 |
| Jun 17, 2025 | 3.05 | 3.08 | 3.01 | 3.03 | 3.03 | -0.98% | 129,516 |
| Jun 16, 2025 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 65,698 |
| Jun 13, 2025 | 3.05 | 3.13 | 3.05 | 3.08 | 3.08 | -0.96% | 164,605 |
| Jun 12, 2025 | 3.19 | 3.19 | 3.07 | 3.11 | 3.11 | -2.51% | 213,222 |
| Jun 11, 2025 | 3.16 | 3.19 | 3.14 | 3.19 | 3.19 | 0.63% | 152,325 |
| Jun 10, 2025 | 3.20 | 3.20 | 3.10 | 3.17 | 3.17 | -1.25% | 166,236 |
| Jun 9, 2025 | 3.26 | 3.26 | 3.20 | 3.21 | 3.21 | -0.93% | 131,829 |
| Jun 6, 2025 | 3.28 | 3.31 | 3.22 | 3.24 | 3.24 | - | 115,621 |
| Jun 5, 2025 | 3.24 | 3.30 | 3.22 | 3.24 | 3.24 | -0.61% | 109,912 |
| Jun 4, 2025 | 3.24 | 3.28 | 3.23 | 3.26 | 3.26 | 0.62% | 70,372 |
| Jun 3, 2025 | 3.28 | 3.29 | 3.22 | 3.24 | 3.24 | -0.92% | 235,945 |
| Jun 2, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -1.21% | 91,885 |
| May 30, 2025 | 3.32 | 3.32 | 3.28 | 3.31 | 3.31 | - | 183,805 |
| May 29, 2025 | 3.36 | 3.36 | 3.28 | 3.31 | 3.31 | -0.90% | 128,074 |
| May 28, 2025 | 3.37 | 3.42 | 3.32 | 3.34 | 3.34 | -1.18% | 71,398 |
| May 27, 2025 | 3.37 | 3.45 | 3.31 | 3.38 | 3.38 | 0.60% | 529,290 |
| May 26, 2025 | 3.30 | 3.36 | 3.28 | 3.36 | 3.36 | 2.13% | 86,247 |