Skip to main content
Talgo, S.A. (BME:TLGO)
Spain flag Spain · Delayed Price · Currency is EUR
2.925
+0.040 (1.39%)
At close: Feb 27, 2026

Talgo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.882.942.882.932.931.39%127,124
Feb 26, 20262.922.932.892.892.89-0.17%89,116
Feb 25, 20262.922.922.892.892.89-0.17%39,219
Feb 24, 20262.892.932.872.902.90-51,866
Feb 23, 20262.922.922.882.902.90-0.17%58,684
Feb 20, 20262.872.932.872.902.90-24,264
Feb 19, 20262.902.932.882.902.90-0.68%23,765
Feb 18, 20262.822.932.812.922.922.82%98,710
Feb 17, 20262.902.902.842.842.84-1.39%156,433
Feb 16, 20262.902.952.882.882.88-0.52%92,474
Feb 13, 20262.922.942.902.902.900.52%60,839
Feb 12, 20262.922.962.882.882.88-1.37%151,703
Feb 11, 20262.972.972.912.922.92-1.18%95,037
Feb 10, 20263.003.002.962.962.96-1.99%111,444
Feb 9, 20262.973.032.923.023.025.42%505,676
Feb 6, 20262.882.902.852.862.86-0.69%92,741
Feb 5, 20262.902.932.872.882.88-1.37%73,251
Feb 4, 20262.912.932.872.922.920.17%67,622
Feb 3, 20262.952.952.892.922.92-1.35%170,932
Feb 2, 20262.972.972.912.962.960.85%89,426
Jan 30, 20262.962.972.922.932.93-0.17%98,317
Jan 29, 20262.992.992.932.942.94-1.18%78,277
Jan 28, 20262.973.002.952.972.970.51%45,635
Jan 27, 20263.003.002.932.962.96-0.84%62,888
Jan 26, 20262.973.002.942.982.980.68%52,662
Jan 23, 20263.003.002.962.962.96-32,304
Jan 22, 20262.963.002.962.962.96-0.17%42,330
Jan 21, 20262.983.012.952.972.97-0.67%72,214
Jan 20, 20263.053.052.972.992.99-1.00%123,016
Jan 19, 20263.003.022.923.023.02-0.33%177,454
Jan 16, 20263.013.073.013.033.03-0.49%109,893
Jan 15, 20263.043.083.013.043.04-0.33%139,352
Jan 14, 20263.073.093.043.053.05-0.33%82,139
Jan 13, 20263.053.083.023.063.060.99%60,907
Jan 12, 20263.073.103.013.033.03-1.78%169,848
Jan 9, 20263.133.133.063.093.09-0.16%140,806
Jan 8, 20263.183.183.093.093.09-1.75%315,463
Jan 7, 20263.183.213.123.153.150.32%343,977
Jan 6, 20263.133.173.093.143.141.29%396,852
Jan 5, 20262.993.152.993.103.103.86%805,385
Jan 2, 20262.822.982.802.982.986.43%407,297
Dec 31, 20252.782.822.762.802.800.18%319,501
Dec 30, 20252.802.862.782.802.80-0.89%496,468
Dec 29, 20252.842.862.792.822.82-1.23%476,591
Dec 24, 20252.902.902.852.862.86-0.52%102,551
Dec 23, 20252.872.922.872.872.87-180,311
Dec 22, 20252.972.982.862.872.87-2.38%250,575
Dec 19, 20252.952.962.902.942.940.68%373,551
Dec 18, 20252.842.932.812.922.923.18%311,823
Dec 17, 20252.822.842.822.832.831.07%61,362
Dec 16, 20252.822.872.802.802.80-1.75%144,913
Dec 15, 20252.852.882.812.852.851.79%189,373
Dec 12, 20252.802.852.782.802.800.72%188,729
Dec 11, 20252.802.812.782.782.78-0.18%82,150
Dec 10, 20252.852.852.792.792.79-1.24%113,225
Dec 9, 20252.782.852.782.822.821.08%111,399
Dec 8, 20252.842.842.782.792.79-0.89%86,979
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