Talgo, S.A. (LON:0R99)
London · Delayed Price · Currency is GBP · Price in EUR 2.870
+0.005 (0.17%)
At close: Aug 15, 2025
Talgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.88 | 2.87 | 2.86 | 2.87 | 2.87 | 0.17% | 959 |
| Aug 14, 2025 | 2.84 | 2.88 | 2.86 | 2.87 | 2.87 | -0.62% | 234 |
| Aug 13, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | 0.45% | 259 |
| Aug 12, 2025 | 2.94 | 2.88 | 2.85 | 2.87 | 2.87 | -1.03% | 1,986 |
| Aug 11, 2025 | 2.97 | 2.96 | 2.90 | 2.90 | 2.90 | -0.51% | 1,416 |
| Aug 8, 2025 | 2.90 | 2.92 | 2.91 | 2.92 | 2.92 | -1.95% | 10 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | 0.44% | 8 |
| Aug 6, 2025 | 2.95 | 3.00 | 2.95 | 2.96 | 2.96 | -0.84% | 1,181 |
| Aug 5, 2025 | 2.96 | 2.99 | 2.97 | 2.99 | 2.99 | 0.51% | 187 |
| Aug 4, 2025 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | 0.17% | 3,787 |
| Aug 1, 2025 | 3.03 | 3.00 | 2.97 | 2.97 | 2.97 | -2.15% | 206 |
| Jul 31, 2025 | 3.03 | 3.03 | 2.99 | 3.03 | 3.03 | -0.16% | 2,537 |
| Jul 30, 2025 | 3.05 | 3.12 | 3.03 | 3.04 | 3.04 | 1.17% | 3,473 |
| Jul 29, 2025 | 2.98 | 3.05 | 2.99 | 3.00 | 3.00 | 0.17% | 3,208 |
| Jul 28, 2025 | 2.95 | 3.01 | 2.98 | 3.00 | 3.00 | 1.42% | 3,051 |
| Jul 25, 2025 | 2.98 | 2.97 | 2.95 | 2.95 | 2.95 | -0.24% | 13,471 |
| Jul 24, 2025 | 3.02 | 3.02 | 2.92 | 2.96 | 2.96 | -2.47% | 3,690 |
| Jul 23, 2025 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -0.82% | 1,892 |
| Jul 22, 2025 | 2.92 | 3.07 | 2.92 | 3.06 | 3.06 | 5.52% | 13,075 |
| Jul 21, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | 2.90 | 4.32% | 251 |
| Jul 18, 2025 | 2.82 | 2.84 | 2.78 | 2.78 | 2.78 | -0.36% | 1,045 |
| Jul 17, 2025 | 2.91 | 2.95 | 2.79 | 2.79 | 2.79 | -4.12% | 22,213 |
| Jul 16, 2025 | 3.09 | 3.03 | 2.91 | 2.91 | 2.91 | -2.35% | 5,695 |
| Jul 15, 2025 | 2.93 | 2.99 | 2.92 | 2.98 | 2.98 | 3.11% | 11,158 |
| Jul 14, 2025 | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -0.17% | 14,790 |
| Jul 11, 2025 | 2.95 | 2.94 | 2.90 | 2.90 | 2.90 | -1.53% | 8,096 |
| Jul 10, 2025 | 2.97 | 2.95 | 2.93 | 2.94 | 2.94 | -0.84% | 24,282 |
| Jul 9, 2025 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -0.84% | 5,226 |
| Jul 8, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | -1.12% | 42,876 |
| Jul 7, 2025 | 3.04 | 3.06 | 2.99 | 3.02 | 3.02 | 1.31% | 101,067 |
| Jul 4, 2025 | 2.96 | 2.99 | 2.94 | 2.99 | 2.99 | 1.70% | 2,389 |
| Jul 3, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.69% | 228 |
| Jul 2, 2025 | 2.93 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 58 |
| Jul 1, 2025 | 2.93 | 2.95 | 2.90 | 2.90 | 2.90 | -2.20% | 3,675 |
| Jun 30, 2025 | 2.99 | 2.99 | 2.94 | 2.96 | 2.96 | - | 3,826 |
| Jun 27, 2025 | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | 1.54% | 21 |
| Jun 26, 2025 | 2.95 | 2.93 | 2.92 | 2.92 | 2.92 | 0.52% | 11 |
| Jun 25, 2025 | 2.94 | 2.96 | 2.90 | 2.90 | 2.90 | -1.69% | 1,842 |
| Jun 24, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.67% | 5,761 |
| Jun 23, 2025 | 3.04 | 3.02 | 2.97 | 2.97 | 2.97 | -1.49% | 6,842 |
| Jun 20, 2025 | 3.03 | 3.05 | 3.02 | 3.02 | 3.02 | -0.17% | 9,076 |
| Jun 19, 2025 | 3.09 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 432 |
| Jun 18, 2025 | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | -0.16% | 6,823 |
| Jun 17, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.81% | 33 |
| Jun 16, 2025 | 3.06 | 3.10 | 3.08 | 3.09 | 3.09 | 0.32% | 3,012 |
| Jun 13, 2025 | 3.01 | 3.10 | 3.08 | 3.08 | 3.08 | -1.22% | 359 |
| Jun 12, 2025 | 3.20 | 3.20 | 3.11 | 3.12 | 3.12 | -2.10% | 6,081 |
| Jun 11, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 0.47% | 342 |
| Jun 10, 2025 | 3.19 | 3.20 | 3.12 | 3.17 | 3.17 | -1.09% | 5,191 |
| Jun 9, 2025 | 3.27 | 3.23 | 3.20 | 3.21 | 3.21 | -3.46% | 3,705 |