Transgene SA (FRA:TGNA)
Germany · Delayed Price · Currency is EUR 1.055
-0.065 (-5.80%)
At close: Nov 28, 2025
Transgene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 11.16% | 7,601 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.39% | - |
| Oct 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| Oct 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Oct 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Sep 30, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 2 |
| Sep 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Sep 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | - |
| Sep 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.33% | - |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.86% | - |
| Sep 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.87% | - |