Transgene SA (EPA:TNG)
France · Delayed Price · Currency is EUR 1.005
-0.025 (-2.43%)
Aug 8, 2025, 5:35 PM CET
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | - | 20,423 |
| Jul 17, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -2.25% | 31,785 |
| Jul 16, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | 1.78% | 32,516 |
| Jul 15, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -0.51% | 13,323 |
| Jul 14, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 0.51% | 16,565 |
| Jul 11, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 20,892 |
| Jul 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.51% | 26,279 |
| Jul 9, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.25% | 14,887 |
| Jul 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.25% | 15,017 |
| Jul 7, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -3.66% | 31,006 |
| Jul 4, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | 4.33% | 30,973 |
| Jul 3, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | - | 46,344 |
| Jul 2, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | 0.26% | 49,220 |
| Jul 1, 2025 | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -8.84% | 119,195 |
| Jun 30, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.83% | 29,472 |
| Jun 27, 2025 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | -0.45% | 30,661 |
| Jun 26, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 0.92% | 18,914 |
| Jun 25, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.23% | 7,941 |
| Jun 24, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 0.69% | 41,723 |
| Jun 23, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -3.13% | 48,953 |
| Jun 20, 2025 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -3.24% | 75,412 |
| Jun 19, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -0.64% | 47,494 |
| Jun 18, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.51% | 27,330 |
| Jun 17, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.24% | 21,345 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.01% | 42,351 |
| Jun 13, 2025 | 0.95 | 1.00 | 0.93 | 1.00 | 1.00 | 3.96% | 169,182 |
| Jun 12, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.44% | 53,852 |
| Jun 11, 2025 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 0.21% | 45,490 |
| Jun 10, 2025 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -3.76% | 106,421 |
| Jun 9, 2025 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | 6.77% | 158,478 |
| Jun 6, 2025 | 1.00 | 1.03 | 0.92 | 0.95 | 0.95 | -5.02% | 257,932 |
| Jun 5, 2025 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -7.78% | 255,190 |
| Jun 4, 2025 | 0.92 | 1.10 | 0.92 | 1.08 | 1.08 | 20.00% | 700,904 |
| Jun 3, 2025 | 0.94 | 1.00 | 0.87 | 0.90 | 0.90 | -8.35% | 381,675 |
| Jun 2, 2025 | 0.74 | 1.18 | 0.73 | 0.98 | 0.98 | 46.13% | 1,611,399 |