Transgene SA (EPA:TNG)
France · Delayed Price · Currency is EUR 1.005
-0.075 (-6.94%)
At close: Nov 28, 2025
Transgene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.09 | 1.11 | 1.01 | 1.01 | 1.01 | -6.94% | 835,114 |
| Nov 27, 2025 | 1.07 | 1.17 | 1.03 | 1.08 | 1.08 | -20.59% | 1,886,314 |
| Nov 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Nov 25, 2025 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 4.62% | 158,204 |
| Nov 24, 2025 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 53,177 |
| Nov 21, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -1.56% | 53,341 |
| Nov 20, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.16% | 25,662 |
| Nov 19, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 0.39% | 41,276 |
| Nov 18, 2025 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -1.15% | 42,019 |
| Nov 17, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | 2.76% | 97,433 |
| Nov 14, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -3.05% | 110,770 |
| Nov 13, 2025 | 1.24 | 1.33 | 1.24 | 1.31 | 1.31 | 5.65% | 154,885 |
| Nov 12, 2025 | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | 0.40% | 83,432 |
| Nov 11, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.66% | 57,221 |
| Nov 10, 2025 | 1.39 | 1.39 | 1.14 | 1.18 | 1.18 | -0.42% | 328,668 |
| Nov 7, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -2.47% | 99,545 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -8.65% | 205,918 |
| Nov 5, 2025 | 1.50 | 1.50 | 1.25 | 1.33 | 1.33 | -9.83% | 472,258 |
| Nov 4, 2025 | 1.36 | 1.48 | 1.32 | 1.48 | 1.48 | 8.46% | 285,905 |
| Nov 3, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 1.49% | 123,826 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 1.52% | 63,605 |
| Oct 30, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 53,399 |
| Oct 29, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.11% | 129,220 |
| Oct 28, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 34,423 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 43,574 |
| Oct 24, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | 0.37% | 88,961 |
| Oct 23, 2025 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 3.07% | 73,412 |
| Oct 22, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -3.69% | 105,237 |
| Oct 21, 2025 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 0.37% | 117,912 |
| Oct 20, 2025 | 1.38 | 1.50 | 1.32 | 1.35 | 1.35 | 4.65% | 520,210 |
| Oct 17, 2025 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -3.01% | 82,684 |
| Oct 16, 2025 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 56,984 |
| Oct 15, 2025 | 1.35 | 1.38 | 1.30 | 1.32 | 1.32 | - | 142,648 |
| Oct 14, 2025 | 1.33 | 1.40 | 1.28 | 1.32 | 1.32 | 3.13% | 380,945 |
| Oct 13, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | 1.59% | 138,824 |
| Oct 10, 2025 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | 0.80% | 216,961 |
| Oct 9, 2025 | 1.20 | 1.36 | 1.19 | 1.25 | 1.25 | 5.49% | 663,763 |
| Oct 8, 2025 | 1.13 | 1.20 | 1.12 | 1.19 | 1.19 | 7.24% | 151,939 |
| Oct 7, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.45% | 48,969 |
| Oct 6, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | 0.45% | 162,915 |
| Oct 3, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.21% | 106,196 |
| Oct 2, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 71,908 |
| Oct 1, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 96,031 |
| Sep 30, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 35,426 |
| Sep 29, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 42,345 |
| Sep 26, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 41,031 |
| Sep 25, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 33,891 |
| Sep 24, 2025 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -4.27% | 73,438 |
| Sep 23, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 40,360 |
| Sep 22, 2025 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | - | 45,612 |