Transgene SA (EPA:TNG)
France · Delayed Price · Currency is EUR 1.160
+0.030 (2.65%)
Sep 26, 2025, 5:35 PM CET
Transgene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1.16 | 1.21 | 1.16 | 1.17 | 1.17 | 0.86% | 107,468 |
| Sep 18, 2025 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | 0.87% | 119,741 |
| Sep 17, 2025 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 4.55% | 187,677 |
| Sep 16, 2025 | 1.15 | 1.16 | 1.08 | 1.10 | 1.10 | -5.17% | 142,051 |
| Sep 15, 2025 | 1.24 | 1.24 | 1.14 | 1.16 | 1.16 | -4.92% | 172,786 |
| Sep 12, 2025 | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | 6.09% | 331,631 |
| Sep 11, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 1.77% | 83,103 |
| Sep 10, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 3.67% | 52,602 |
| Sep 9, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 27,788 |
| Sep 8, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | -0.91% | 38,185 |
| Sep 5, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 41,265 |
| Sep 4, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 52,582 |
| Sep 3, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 79,076 |
| Sep 2, 2025 | 1.22 | 1.25 | 1.10 | 1.11 | 1.11 | -8.26% | 284,709 |
| Sep 1, 2025 | 1.20 | 1.39 | 1.16 | 1.21 | 1.21 | 6.14% | 917,029 |
| Aug 29, 2025 | 1.08 | 1.17 | 1.08 | 1.14 | 1.14 | 9.62% | 387,352 |
| Aug 28, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 7.00% | 134,416 |
| Aug 27, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | 1.67% | 46,605 |
| Aug 26, 2025 | 1.00 | 1.00 | 0.93 | 0.96 | 0.96 | -4.40% | 100,023 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 56,363 |
| Aug 22, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 37,592 |
| Aug 21, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 1.98% | 60,237 |
| Aug 20, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 45,624 |
| Aug 19, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | - | 47,826 |
| Aug 18, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 14,782 |
| Aug 15, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 17,032 |
| Aug 14, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 46,949 |
| Aug 13, 2025 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | - | 110,024 |
| Aug 12, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 38,917 |
| Aug 11, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 31,940 |
| Aug 8, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 30,988 |
| Aug 7, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | - | 82,645 |
| Aug 6, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 3.00% | 66,381 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.00 | 1.00 | 1.00 | -9.91% | 289,312 |
| Aug 4, 2025 | 1.06 | 1.20 | 1.03 | 1.11 | 1.11 | 9.90% | 622,110 |
| Aug 1, 2025 | 1.02 | 1.08 | 0.99 | 1.01 | 1.01 | 1.00% | 198,764 |
| Jul 31, 2025 | 0.96 | 1.05 | 0.95 | 1.00 | 1.00 | 3.09% | 286,297 |
| Jul 30, 2025 | 0.98 | 1.08 | 0.95 | 0.97 | 0.97 | 7.30% | 366,826 |
| Jul 29, 2025 | 0.89 | 0.98 | 0.88 | 0.90 | 0.90 | 2.73% | 303,666 |
| Jul 28, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | 3.53% | 117,552 |
| Jul 25, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 2.41% | 72,988 |
| Jul 24, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -2.35% | 75,325 |
| Jul 23, 2025 | 0.82 | 0.88 | 0.79 | 0.85 | 0.85 | 6.78% | 79,844 |
| Jul 22, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -1.73% | 13,737 |
| Jul 21, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 3.58% | 39,163 |