Skip to main content
Talgo, S.A. (BME:TLGO)
Spain flag Spain · Delayed Price · Currency is EUR
2.815
+0.010 (0.36%)
At close: Dec 5, 2025

Talgo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.852.892.802.822.820.36%206,804
Dec 4, 20252.802.822.772.812.810.18%131,334
Dec 3, 20252.802.812.772.802.80-0.18%105,612
Dec 2, 20252.802.812.782.812.810.18%384,550
Dec 1, 20252.862.872.792.802.80-0.36%574,797
Nov 28, 20252.842.892.812.812.81-1.75%101,968
Nov 27, 20252.932.952.862.862.86-1.38%315,554
Nov 26, 20252.872.922.862.902.902.65%109,646
Nov 25, 20252.802.872.772.832.831.80%98,762
Nov 24, 20252.812.812.732.782.782.59%62,351
Nov 21, 20252.742.802.702.712.71-1.99%126,322
Nov 20, 20252.782.802.752.762.76-0.54%69,217
Nov 19, 20252.742.832.742.782.781.28%89,712
Nov 18, 20252.822.822.722.742.74-3.18%223,630
Nov 17, 20252.952.952.832.832.83-2.75%133,547
Nov 14, 20252.922.982.902.912.91-0.17%166,773
Nov 13, 20252.942.952.862.922.921.92%134,113
Nov 12, 20253.003.012.852.862.86-4.03%281,208
Nov 11, 20253.013.012.952.982.980.51%126,588
Nov 10, 20253.003.072.962.972.970.85%600,010
Nov 7, 20252.703.002.702.942.949.70%1,204,899
Nov 6, 20252.632.692.632.682.681.90%90,310
Nov 5, 20252.632.672.632.632.63-1.31%50,906
Nov 4, 20252.692.692.632.672.67-1.48%76,905
Nov 3, 20252.662.722.652.712.711.31%111,874
Oct 31, 20252.642.702.642.672.671.33%154,136
Oct 30, 20252.662.662.622.642.64-0.57%73,641
Oct 29, 20252.592.662.572.652.653.11%130,249
Oct 28, 20252.602.652.552.572.57-0.77%133,692
Oct 27, 20252.592.672.582.592.591.57%289,947
Oct 24, 20252.552.572.542.552.550.20%143,234
Oct 23, 20252.572.582.542.552.55-0.78%90,702
Oct 22, 20252.532.572.522.572.570.59%174,018
Oct 21, 20252.592.602.532.552.55-1.92%364,753
Oct 20, 20252.622.632.602.602.600.19%133,333
Oct 17, 20252.602.622.582.602.60-1.33%149,829
Oct 16, 20252.622.642.582.632.631.15%203,025
Oct 15, 20252.602.642.602.602.60-72,618
Oct 14, 20252.622.642.582.602.60-0.38%201,482
Oct 13, 20252.642.692.612.612.61-0.76%124,129
Oct 10, 20252.622.672.622.632.63-0.57%216,666
Oct 9, 20252.682.692.652.652.65-0.75%121,037
Oct 8, 20252.632.692.622.672.671.52%139,038
Oct 7, 20252.622.662.622.632.630.77%133,549
Oct 6, 20252.642.662.612.612.61-0.95%208,486
Oct 3, 20252.662.692.632.632.63-0.19%217,906
Oct 2, 20252.662.732.612.642.640.76%262,934
Oct 1, 20252.722.742.582.622.62-4.74%950,361
Sep 30, 20252.822.822.742.752.75-1.44%254,371
Sep 29, 20252.782.822.782.792.790.18%152,403
Sep 26, 20252.822.832.782.782.78-0.89%386,849
Sep 25, 20252.822.832.812.812.81-0.36%145,019
Sep 24, 20252.852.852.812.822.82-1.23%152,985
Sep 23, 20252.842.872.842.852.85-109,771
Sep 22, 20252.882.882.852.852.85-0.87%130,861
Sep 19, 20252.882.922.862.882.88-0.17%115,752
Sep 18, 20252.862.902.852.882.880.70%207,860
Sep 17, 20252.852.892.852.862.860.35%89,462
Sep 16, 20252.872.902.852.852.85-0.52%161,379
Sep 15, 20252.892.902.862.872.87-0.87%82,809
Sep 12, 20252.862.892.862.892.890.87%99,098
Sep 11, 20252.882.912.872.872.87-0.35%95,814
Sep 10, 20252.872.882.852.882.880.52%239,612
Sep 9, 20252.892.922.862.862.86-1.38%131,022
Sep 8, 20252.932.932.892.902.90-0.68%97,892
Sep 5, 20252.892.942.892.922.920.69%97,505
Sep 4, 20252.862.942.862.902.901.22%90,001
Sep 3, 20252.872.952.872.872.87-0.52%156,862
Sep 2, 20252.952.952.882.882.88-2.54%150,111
Sep 1, 20253.003.022.962.962.96-1.66%211,110
Aug 29, 20252.993.012.953.013.010.50%295,867
Aug 28, 20252.952.992.932.992.991.36%291,528
Aug 27, 20252.852.952.852.952.954.80%242,435
Aug 26, 20252.902.912.822.822.82-3.60%2,597,760
Aug 25, 20252.892.972.872.922.921.74%214,120
Aug 22, 20252.862.902.852.872.87-0.35%215,218
Aug 21, 20252.912.952.872.882.88-1.37%172,435
Aug 20, 20252.952.972.912.922.92-105,813
Aug 19, 20252.892.962.862.922.921.92%355,873
Aug 18, 20252.892.892.852.872.87-168,252
Aug 15, 20252.882.882.842.872.871.06%67,635
Aug 14, 20252.852.902.842.842.84-0.18%231,288
Aug 13, 20252.922.922.842.842.84-0.87%234,782
Aug 12, 20252.892.902.842.872.87-1.21%382,844
Aug 11, 20252.952.962.892.902.90-0.34%115,047
Aug 8, 20252.912.982.912.912.91-1.85%238,949
Aug 7, 20253.003.022.942.972.97-0.34%257,983
Aug 6, 20252.942.982.942.982.980.51%122,911
Aug 5, 20252.973.022.932.962.96-0.34%253,582
Aug 4, 20253.023.032.972.972.97-1.49%144,294
Aug 1, 20253.023.032.963.023.02-0.66%179,275
Jul 31, 20253.013.062.973.043.040.17%239,082
Jul 30, 20253.053.153.023.033.030.83%505,203
Jul 29, 20252.983.072.983.013.011.35%330,298
Jul 28, 20253.003.012.972.972.970.51%159,399
Jul 25, 20252.953.002.942.952.95-0.34%126,959
Jul 24, 20253.023.022.862.962.96-2.31%781,256
Jul 23, 20253.103.123.003.033.03-1.94%382,891
Jul 22, 20252.923.112.923.093.095.46%894,186
Jul 21, 20252.862.932.812.932.935.59%666,304