Talgo, S.A. (LON:0R99)
2.940
-0.010 (-0.34%)
At close: Jan 29, 2026
Talgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.97 | 2.97 | 2.92 | 2.93 | 2.93 | -0.34% | 257 |
| Jan 29, 2026 | 2.99 | 2.96 | 2.94 | 2.94 | 2.94 | -0.34% | 204 |
| Jan 28, 2026 | 2.94 | 3.00 | 2.95 | 2.95 | 2.95 | 0.68% | 2 |
| Jan 27, 2026 | 2.99 | 3.00 | 2.93 | 2.93 | 2.93 | -2.01% | 460 |
| Jan 26, 2026 | 2.99 | 2.99 | 2.97 | 2.99 | 2.99 | 0.17% | 691 |
| Jan 23, 2026 | 3.01 | 3.00 | 2.98 | 2.99 | 2.99 | 0.67% | 212 |
| Jan 22, 2026 | 2.95 | 3.00 | 2.96 | 2.97 | 2.97 | -0.34% | 4 |
| Jan 21, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | -0.17% | 672 |
| Jan 20, 2026 | 3.05 | 3.03 | 2.98 | 2.98 | 2.98 | 0.34% | 57 |
| Jan 19, 2026 | 3.00 | 3.03 | 2.93 | 2.97 | 2.97 | -2.30% | 9,478 |
| Jan 16, 2026 | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | -0.65% | 3,040 |
| Jan 15, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | -0.81% | 1,466 |
| Jan 14, 2026 | 3.07 | 3.09 | 3.06 | 3.09 | 3.09 | 0.49% | 1,457 |
| Jan 13, 2026 | 3.08 | 3.08 | 3.03 | 3.07 | 3.07 | -0.65% | 2,193 |
| Jan 12, 2026 | 3.06 | 3.10 | 3.03 | 3.09 | 3.09 | -0.32% | 931 |
| Jan 9, 2026 | 3.14 | 3.14 | 3.07 | 3.10 | 3.10 | -0.80% | 2,373 |
| Jan 8, 2026 | 3.19 | 3.18 | 3.11 | 3.13 | 3.13 | -1.26% | 1,222 |
| Jan 7, 2026 | 3.16 | 3.20 | 3.13 | 3.17 | 3.17 | 0.48% | 786 |
| Jan 6, 2026 | 3.14 | 3.16 | 3.10 | 3.15 | 3.15 | 2.94% | 8,437 |
| Jan 5, 2026 | 2.99 | 3.08 | 2.99 | 3.06 | 3.06 | 3.73% | 2,159 |
| Jan 2, 2026 | 2.82 | 2.96 | 2.84 | 2.95 | 2.95 | 6.12% | 3,396 |
| Dec 31, 2025 | 2.78 | 2.79 | 2.76 | 2.78 | 2.78 | -1.24% | 2,378 |
| Dec 30, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 0.36% | 798 |
| Dec 29, 2025 | 2.83 | 2.86 | 2.80 | 2.81 | 2.81 | -2.77% | 169 |
| Dec 24, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | -0.52% | 31,571 |
| Dec 23, 2025 | 2.87 | 2.90 | 2.88 | 2.90 | 2.90 | 0.17% | 75 |
| Dec 22, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -1.19% | 3,910 |
| Dec 19, 2025 | 2.95 | 2.96 | 2.93 | 2.93 | 2.93 | 1.21% | 1,287 |
| Dec 18, 2025 | 2.84 | 2.90 | 2.82 | 2.90 | 2.90 | 2.66% | 2,291 |
| Dec 17, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | 0.18% | 2,169 |
| Dec 16, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -0.88% | 9,001 |
| Dec 15, 2025 | 2.87 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 242 |
| Dec 12, 2025 | 2.80 | 2.83 | 2.80 | 2.82 | 2.82 | 0.71% | 540 |
| Dec 11, 2025 | 2.80 | 2.81 | 2.78 | 2.80 | 2.80 | - | 1,194 |
| Dec 10, 2025 | 2.85 | 2.81 | 2.80 | 2.80 | 2.80 | -0.36% | 2,755 |
| Dec 9, 2025 | 2.78 | 2.82 | 2.78 | 2.81 | 2.81 | 0.54% | 208 |
| Dec 8, 2025 | 2.89 | 2.85 | 2.79 | 2.80 | 2.80 | -1.06% | 2,261 |
| Dec 5, 2025 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | 0.71% | 45 |
| Dec 4, 2025 | 2.83 | 2.81 | 2.79 | 2.81 | 2.81 | 0.61% | 1,743 |
| Dec 3, 2025 | 2.79 | 2.80 | 2.78 | 2.79 | 2.79 | -0.78% | 995 |
| Dec 2, 2025 | 2.80 | 2.81 | 2.81 | 2.81 | 2.81 | - | 402 |
| Dec 1, 2025 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | -0.35% | 1,368 |
| Nov 28, 2025 | 2.83 | 2.90 | 2.82 | 2.82 | 2.82 | -1.40% | 1,292 |
| Nov 27, 2025 | 2.93 | 2.95 | 2.86 | 2.86 | 2.86 | -1.38% | 1,882 |
| Nov 26, 2025 | 2.87 | 2.92 | 2.90 | 2.90 | 2.90 | 1.40% | 1,030 |
| Nov 25, 2025 | 2.80 | 2.86 | 2.75 | 2.86 | 2.86 | 4.57% | 3,223 |
| Nov 24, 2025 | 2.81 | 2.79 | 2.73 | 2.74 | 2.74 | 0.55% | 3,982 |
| Nov 21, 2025 | 2.74 | 2.77 | 2.71 | 2.72 | 2.72 | -1.56% | 13,002 |
| Nov 20, 2025 | 2.79 | 2.80 | 2.76 | 2.76 | 2.76 | -0.61% | 6 |
| Nov 19, 2025 | 2.74 | 2.82 | 2.78 | 2.78 | 2.78 | 1.46% | 1,680 |