Talgo, S.A. (FRA:XTG)
Germany · Delayed Price · Currency is EUR 2.890
+0.005 (0.17%)
Feb 20, 2026, 4:00 PM EST
Talgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.17% | - |
| Feb 19, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.58% | - |
| Feb 18, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.53% | - |
| Feb 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.72% | - |
| Feb 16, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.22% | 100 |
| Feb 13, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.21% | - |
| Feb 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.34% | - |
| Feb 11, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.16% | - |
| Feb 10, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.84% | - |
| Feb 9, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 4.19% | 744 |
| Feb 6, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.72% | - |
| Feb 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.17% | - |
| Feb 4, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.85% | - |
| Feb 3, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.54% | - |
| Feb 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Jan 29, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 0.68% | 2,000 |
| Jan 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.84% | - |
| Jan 27, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.67% | - |
| Jan 26, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.50% | 1,111 |
| Jan 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | - |
| Jan 22, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.51% | - |
| Jan 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.17% | - |
| Jan 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.53% | - |
| Jan 19, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.81% | - |
| Jan 16, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | - |
| Jan 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.16% | - |
| Jan 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | - |
| Jan 13, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | - |
| Jan 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.49% | - |
| Jan 9, 2026 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | -3.00% | - |
| Jan 8, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.96% | - |
| Jan 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.62% | - |
| Jan 6, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 5, 2026 | 2.99 | 3.09 | 2.99 | 3.09 | 3.09 | 4.05% | 150 |
| Jan 2, 2026 | 2.71 | 2.97 | 2.71 | 2.97 | 2.97 | 6.08% | 400 |
| Dec 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.27% | - |
| Dec 29, 2025 | 2.76 | 2.86 | 2.76 | 2.86 | 2.86 | -0.52% | 3,527 |
| Dec 23, 2025 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 0.35% | 238 |
| Dec 22, 2025 | 2.94 | 2.94 | 2.87 | 2.87 | 2.87 | -2.88% | 41 |
| Dec 19, 2025 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 5.17% | 1,000 |
| Dec 18, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.18% | - |
| Dec 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.23% | - |
| Dec 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.09% | - |
| Dec 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.43% | - |
| Dec 12, 2025 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | -0.18% | - |
| Dec 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.36% | - |
| Dec 10, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.88% | - |
| Dec 9, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.18% | 200 |
| Dec 8, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.18% | - |