Talgo, S.A. (LON:0R99)
London · Delayed Price · Currency is GBP · Price in EUR 2.860
-0.010 (-0.35%)
At close: Sep 16, 2025
Talgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.85 | 2.88 | 2.86 | 2.88 | 2.88 | 0.52% | 2,908 |
| Sep 16, 2025 | 2.87 | 2.88 | 2.86 | 2.86 | 2.86 | -0.35% | 1,674 |
| Sep 15, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | 0.17% | 3 |
| Sep 12, 2025 | 2.86 | 2.87 | 2.87 | 2.87 | 2.87 | -0.87% | 4 |
| Sep 11, 2025 | 2.89 | 2.91 | 2.88 | 2.89 | 2.89 | 0.52% | 790 |
| Sep 10, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | -0.14% | 5,329 |
| Sep 9, 2025 | 2.90 | 2.91 | 2.87 | 2.88 | 2.88 | -0.72% | 2,739 |
| Sep 8, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -0.68% | 826 |
| Sep 5, 2025 | 2.89 | 2.93 | 2.92 | 2.92 | 2.92 | 0.31% | 3,356 |
| Sep 4, 2025 | 2.86 | 2.92 | 2.88 | 2.91 | 2.91 | 0.69% | 1,941 |
| Sep 3, 2025 | 2.87 | 2.93 | 2.87 | 2.89 | 2.89 | -0.48% | 8,460 |
| Sep 2, 2025 | 2.95 | 2.96 | 2.89 | 2.91 | 2.91 | -1.69% | 7,786 |
| Sep 1, 2025 | 3.02 | 3.00 | 2.96 | 2.96 | 2.96 | -1.50% | 223 |
| Aug 29, 2025 | 2.99 | 3.00 | 2.96 | 3.00 | 3.00 | 0.84% | 6,457 |
| Aug 28, 2025 | 2.94 | 2.98 | 2.96 | 2.98 | 2.98 | 2.94% | 2,666 |
| Aug 27, 2025 | 2.85 | 2.89 | 2.87 | 2.89 | 2.89 | 2.66% | 655 |
| Aug 26, 2025 | 2.92 | 2.90 | 2.82 | 2.82 | 2.82 | -3.92% | 194,908 |
| Aug 25, 2025 | 2.90 | 2.94 | 2.90 | 2.93 | 2.93 | 1.21% | 8,624 |
| Aug 22, 2025 | 2.87 | 2.88 | 2.86 | 2.90 | 2.90 | 0.35% | 6,999 |
| Aug 21, 2025 | 2.87 | 2.95 | 2.89 | 2.89 | 2.89 | -1.80% | 1,449 |
| Aug 20, 2025 | 2.92 | 2.97 | 2.92 | 2.94 | 2.94 | 0.27% | 35,527 |
| Aug 19, 2025 | 2.90 | 2.93 | 2.89 | 2.93 | 2.93 | 2.09% | 597 |
| Aug 18, 2025 | 2.91 | 2.89 | 2.87 | 2.87 | 2.87 | - | 3,404 |
| 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 |