Skip to main content
Talgo, S.A. (BME:TLGO)
Spain flag Spain · Delayed Price · Currency is EUR
2.775
+0.005 (0.18%)
Apr 29, 2026, 3:47 PM CET

Talgo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.852.852.772.772.77-0.72%76,183
Apr 27, 20262.802.822.772.792.790.54%98,694
Apr 24, 20262.802.802.772.782.78-0.89%68,121
Apr 23, 20262.792.822.782.802.800.18%91,632
Apr 22, 20262.812.852.802.802.80-0.89%122,991
Apr 21, 20262.892.892.822.822.82-1.23%139,481
Apr 20, 20262.832.892.792.862.862.70%243,461
Apr 17, 20262.812.842.782.782.78-0.71%207,489
Apr 16, 20262.852.852.802.802.80-0.71%65,064
Apr 15, 20262.852.852.822.822.820.71%152,109
Apr 14, 20262.802.822.802.802.800.36%86,286
Apr 13, 20262.852.852.782.792.79-1.24%67,401
Apr 10, 20262.812.852.812.832.830.89%128,993
Apr 9, 20262.822.822.792.802.80-1.41%33,469
Apr 8, 20262.822.862.822.842.841.97%132,701
Apr 7, 20262.772.862.762.792.79-0.18%155,668
Apr 2, 20262.772.802.762.792.79-49,593
Apr 1, 20262.712.792.712.792.792.20%67,363
Mar 31, 20262.722.752.712.732.731.87%26,237
Mar 30, 20262.702.762.662.682.68-1.83%152,388
Mar 27, 20262.792.792.702.732.73-0.55%62,368
Mar 26, 20262.792.792.712.752.75-0.72%37,653
Mar 25, 20262.722.772.712.772.772.98%56,139
Mar 24, 20262.802.802.692.692.69-2.72%62,021
Mar 23, 20262.792.802.702.762.760.36%123,770
Mar 20, 20262.832.832.752.752.75-1.79%50,201
Mar 19, 20262.862.862.752.802.80-0.88%65,214
Mar 18, 20262.852.852.802.832.83-0.35%41,967
Mar 17, 20262.752.852.752.842.843.09%50,511
Mar 16, 20262.752.812.712.752.75-0.36%93,749
Mar 13, 20262.752.802.752.762.76-0.54%19,228
Mar 12, 20262.822.822.782.782.78-0.36%22,391
Mar 11, 20262.862.862.762.792.79-0.18%75,481
Mar 10, 20262.802.862.792.792.790.36%102,926
Mar 9, 20262.772.862.732.782.78-1.07%150,888
Mar 6, 20262.862.862.772.812.811.08%53,959
Mar 5, 20262.802.862.762.782.780.36%182,482
Mar 4, 20262.632.822.632.772.772.40%247,408
Mar 3, 20262.812.832.662.712.71-4.42%377,842
Mar 2, 20262.862.892.782.832.83-3.25%196,983
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