Transgene SA (EPA:TNG)
France flag France · Delayed Price · Currency is EUR
1.105
-0.020 (-1.78%)
Sep 4, 2025, 3:38 PM CET

Transgene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20251.101.151.091.131.131.80%79,076
Sep 2, 20251.221.251.101.111.11-8.26%284,709
Sep 1, 20251.201.391.161.211.216.14%917,029
Aug 29, 20251.081.171.081.141.149.62%387,352
Aug 28, 20251.051.061.031.041.047.00%134,416
Aug 27, 20250.980.990.960.970.971.67%46,605
Aug 26, 20251.001.000.930.960.96-4.40%100,023
Aug 25, 20251.051.051.001.001.00-4.76%56,363
Aug 22, 20251.061.061.041.051.051.94%37,592
Aug 21, 20251.021.061.021.031.031.98%60,237
Aug 20, 20251.021.031.011.011.01-1.94%45,624
Aug 19, 20251.041.071.031.031.03-47,826
Aug 18, 20251.031.031.021.031.030.98%14,782
Aug 15, 20251.041.041.021.021.02-0.97%17,032
Aug 14, 20251.021.031.001.031.031.98%46,949
Aug 13, 20251.011.051.011.011.01-110,024
Aug 12, 20251.001.031.001.011.011.00%38,917
Aug 11, 20251.001.021.001.001.00-31,940
Aug 8, 20251.041.051.001.001.00-2.91%30,988
Aug 7, 20251.051.071.031.031.03-82,645
Aug 6, 20251.021.051.011.031.033.00%66,381
Aug 5, 20251.141.141.001.001.00-9.91%289,312
Aug 4, 20251.061.201.031.111.119.90%622,110
Aug 1, 20251.021.080.991.011.011.00%198,764
Jul 31, 20250.961.050.951.001.003.09%286,297
Jul 30, 20250.981.080.950.970.977.30%366,826
Jul 29, 20250.890.980.880.900.902.73%303,666
Jul 28, 20250.880.900.860.880.883.53%117,552
Jul 25, 20250.880.880.850.850.852.41%72,988
Jul 24, 20250.880.880.830.830.83-2.35%75,325
Jul 23, 20250.820.880.790.850.856.78%79,844
Jul 22, 20250.820.820.790.800.80-1.73%13,737
Jul 21, 20250.800.820.790.810.813.58%39,163
Jul 18, 20250.800.800.780.780.78-20,423
Jul 17, 20250.800.810.780.780.78-2.25%31,785
Jul 16, 20250.790.820.780.800.801.78%32,516
Jul 15, 20250.780.790.780.790.79-0.51%13,323
Jul 14, 20250.780.800.780.790.790.51%16,565
Jul 11, 20250.790.790.780.790.79-20,892
Jul 10, 20250.790.790.790.790.79-0.51%26,279
Jul 9, 20250.790.790.780.790.790.25%14,887
Jul 8, 20250.790.790.790.790.79-0.25%15,017
Jul 7, 20250.810.810.790.790.79-3.66%31,006
Jul 4, 20250.840.840.810.820.824.33%30,973
Jul 3, 20250.800.810.790.790.79-46,344
Jul 2, 20250.800.810.780.790.790.26%49,220
Jul 1, 20250.860.860.780.780.78-8.84%119,195
Jun 30, 20250.880.880.860.860.86-1.83%29,472
Jun 27, 20250.890.900.860.880.88-0.45%30,661
Jun 26, 20250.860.880.860.880.880.92%18,914