Transgene SA (FRA:TGNA)
Germany · Delayed Price · Currency is EUR 0.9040
+0.0180 (2.03%)
At close: Dec 19, 2025
Transgene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.03% | 6,586 |
| Dec 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.64% | - |
| Dec 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.56% | - |
| Dec 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.44% | - |
| Dec 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.39% | - |
| Dec 12, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | -1.07% | 3,833 |
| Dec 11, 2025 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | 11.48% | 19,855 |
| Dec 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.35% | - |
| Dec 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.23% | - |
| Dec 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 8.15% | - |
| Dec 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.15% | - |
| Dec 4, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -5.11% | 1,111 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.05% | - |
| Dec 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.24% | - |
| Dec 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.06% | - |
| Nov 28, 2025 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | -5.80% | 3,000 |
| Nov 27, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -14.50% | 1,000 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.53% | - |
| Nov 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.02% | - |
| Nov 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.01% | - |
| Nov 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | - |
| Nov 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Nov 17, 2025 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 0.40% | 2,024 |
| Nov 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.20% | - |
| Nov 13, 2025 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 6.50% | 5,018 |
| Nov 12, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 6.03% | 17,771 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.28% | - |
| Nov 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Nov 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -9.54% | - |
| Nov 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Nov 5, 2025 | 1.44 | 1.49 | 1.31 | 1.31 | 1.31 | -0.76% | 1,400 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Nov 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | - |
| Oct 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Oct 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.66% | - |
| Oct 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.50% | - |
| Oct 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.38% | - |
| Oct 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.70% | - |
| Oct 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.00% | - |
| Oct 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Oct 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.28% | - |
| Oct 20, 2025 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 3.79% | 5,298 |
| Oct 17, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.15% | 1,400 |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 15, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 4.37% | 15,040 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Oct 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.47% | - |