Talgo, S.A. (FRA:XTG)
Germany · Delayed Price · Currency is EUR 2.815
-0.040 (-1.40%)
Last updated: Nov 28, 2025, 7:33 PM CET
Talgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.93% | - |
| Nov 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.34% | - |
| Nov 27, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -13.13% | - |
| Nov 26, 2025 | 2.86 | 3.20 | 2.86 | 3.20 | 3.20 | 15.52% | 50 |
| Nov 25, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.84% | - |
| Nov 24, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Nov 21, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | -2.14% | 19 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.38% | - |
| Nov 19, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.26% | - |
| Nov 18, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -4.81% | - |
| Nov 17, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.17% | - |
| Nov 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Nov 13, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Nov 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.51% | - |
| Nov 11, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | - |
| Nov 10, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 4.24% | - |
| Nov 7, 2025 | 2.67 | 2.83 | 2.67 | 2.83 | 2.83 | 7.81% | 6,000 |
| Nov 6, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.38% | - |
| Nov 5, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.38% | - |
| Nov 4, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.75% | - |
| Nov 3, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.72% | - |
| Oct 31, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.95% | - |
| Oct 30, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 3.32% | - |
| Oct 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.58% | - |
| Oct 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Oct 27, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.20% | - |
| Oct 24, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | 0.20% | 420 |
| Oct 23, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Oct 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.59% | - |
| Oct 21, 2025 | 2.62 | 2.62 | 2.55 | 2.55 | 2.55 | -3.95% | 1,048 |
| Oct 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.51% | - |
| Oct 17, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.38% | - |
| Oct 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.95% | 271 |
| Oct 15, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.57% | - |
| Oct 14, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.32% | - |
| Oct 13, 2025 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | - | 1,000 |
| Oct 10, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.56% | - |
| Oct 9, 2025 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | 1.72% | 2,000 |
| Oct 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.36% | - |
| Oct 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.96% | - |
| Oct 6, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.95% | - |
| Oct 3, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.94% | - |
| Oct 2, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.14% | - |
| Oct 1, 2025 | 2.69 | 2.69 | 2.61 | 2.63 | 2.63 | -5.41% | 3,430 |
| Sep 30, 2025 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | -0.36% | 1,450 |
| Sep 29, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.18% | - |
| Sep 26, 2025 | 2.82 | 2.82 | 2.79 | 2.79 | 2.79 | -0.71% | 2,880 |
| Sep 25, 2025 | 2.79 | 2.81 | 2.79 | 2.81 | 2.81 | -0.53% | - |
| Sep 24, 2025 | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | -0.70% | - |
| Sep 23, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.87% | - |