Skip to main content
Transgene SA (EPA:TNG)
France flag France · Delayed Price · Currency is EUR
0.820
-0.032 (-3.76%)
At close: Mar 6, 2026

Transgene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.850.850.800.820.82-3.76%164,457
Mar 5, 20260.840.860.840.850.85-0.23%48,024
Mar 4, 20260.860.860.840.850.85-1.84%51,456
Mar 3, 20260.890.890.840.870.87-2.90%169,533
Mar 2, 20260.870.910.860.900.900.67%140,272
Feb 27, 20260.860.910.850.890.893.97%386,876
Feb 26, 20260.900.900.860.860.86-4.89%152,474
Feb 25, 20260.820.900.800.900.9010.02%301,345
Feb 24, 20260.780.820.780.820.825.68%85,708
Feb 23, 20260.810.830.770.770.77-5.84%485,936
Feb 20, 20260.800.820.800.820.821.48%40,766
Feb 19, 20260.840.840.790.810.81-4.03%227,156
Feb 18, 20260.840.850.840.840.840.48%117,293
Feb 17, 20260.850.850.830.840.84-1.64%59,351
Feb 16, 20260.850.850.850.850.850.47%39,995
Feb 13, 20260.850.850.830.850.850.95%39,150
Feb 12, 20260.840.850.830.840.842.43%57,074
Feb 11, 20260.850.860.820.820.82-2.38%88,122
Feb 10, 20260.850.860.840.840.84-0.71%32,150
Feb 9, 20260.830.850.820.850.852.91%60,368
Feb 6, 20260.840.840.820.820.82-1.90%76,840
Feb 5, 20260.860.870.830.840.84-2.55%162,188
Feb 4, 20260.910.910.860.860.86-3.58%237,021
Feb 3, 20260.910.910.890.890.89-0.67%61,509
Feb 2, 20260.900.910.900.900.90-0.66%83,013
Jan 30, 20260.920.920.910.910.91-1.31%57,036
Jan 29, 20260.910.920.900.920.921.55%26,455
Jan 28, 20260.930.930.900.900.90-1.74%153,731
Jan 27, 20260.940.940.920.920.92-1.71%69,997
Jan 26, 20260.930.950.910.940.941.30%99,024
Jan 23, 20260.920.950.920.920.920.65%68,338
Jan 22, 20260.920.930.910.920.92-0.22%58,427
Jan 21, 20260.930.930.910.920.920.88%97,256
Jan 20, 20260.940.940.910.910.91-3.39%124,560
Jan 19, 20260.950.960.940.940.94-0.63%47,653
Jan 16, 20260.960.970.950.950.95-1.45%50,848
Jan 15, 20260.990.990.960.960.96-0.41%69,872
Jan 14, 20261.001.000.960.970.97-2.81%89,943
Jan 13, 20261.011.010.991.001.00-0.90%48,516
Jan 12, 20260.981.020.971.011.013.40%105,527
Jan 9, 20260.991.030.960.970.973.18%210,588
Jan 8, 20260.940.950.930.940.94-0.42%24,295
Jan 7, 20260.940.960.930.950.950.64%90,197
Jan 6, 20260.970.970.940.940.94-1.47%52,056
Jan 5, 20260.960.970.950.950.950.21%76,315
Jan 2, 20260.960.970.950.950.95-0.83%73,369
Dec 31, 20250.950.960.940.960.961.91%24,574
Dec 30, 20250.940.950.930.940.940.86%179,463
Dec 29, 20250.980.980.930.930.93-4.69%170,028
Dec 24, 20250.970.980.960.980.982.08%28,449
Dec 23, 20250.970.990.950.960.96-1.23%127,564
Dec 22, 20250.920.970.920.970.975.19%176,354
Dec 19, 20250.950.950.920.920.92-2.12%85,330
Dec 18, 20250.950.950.930.940.94-50,348
Dec 17, 20250.960.960.940.940.94-1.26%59,355
Dec 16, 20250.960.980.940.960.961.70%150,021
Dec 15, 20250.950.970.940.940.94-1.26%94,295
Dec 12, 20250.890.980.890.950.956.73%288,427
Dec 11, 20250.900.930.890.890.89-0.89%138,177
Dec 10, 20250.890.920.880.900.902.04%117,674
Dec 9, 20250.910.910.880.880.88-3.29%158,651
Dec 8, 20250.950.950.910.910.91-0.44%183,255
Dec 5, 20250.870.940.860.920.925.77%272,500
Dec 4, 20250.860.880.850.870.87-1.59%223,673
Dec 3, 20250.880.900.860.880.88-4.14%273,661
Dec 2, 20251.011.010.920.920.92-8.20%432,652
Dec 1, 20251.041.061.001.001.00-0.50%451,139
Nov 28, 20251.091.111.011.011.01-6.94%835,114
Nov 27, 20251.071.171.031.081.08-20.59%1,886,314
Nov 26, 20251.361.361.361.361.36--
Nov 25, 20251.341.371.321.361.364.62%158,204
Nov 24, 20251.251.321.251.301.303.17%53,177
Nov 21, 20251.271.271.231.261.26-1.56%53,341
Nov 20, 20251.291.301.281.281.28-1.16%25,662
Nov 19, 20251.291.301.261.301.300.39%41,276
Nov 18, 20251.321.321.281.291.29-1.15%42,019
Nov 17, 20251.341.341.301.311.312.76%97,433
Nov 14, 20251.301.301.251.271.27-3.05%110,770
Nov 13, 20251.241.331.241.311.315.65%154,885
Nov 12, 20251.191.261.191.241.240.40%83,432
Nov 11, 20251.191.241.191.241.244.66%57,221
Nov 10, 20251.391.391.141.181.18-0.42%328,668
Nov 7, 20251.211.231.181.191.19-2.47%99,545
Nov 6, 20251.301.301.211.221.22-8.65%205,918
Nov 5, 20251.501.501.251.331.33-9.83%472,258
Nov 4, 20251.361.481.321.481.488.46%285,905
Nov 3, 20251.351.381.351.361.361.49%123,826
Oct 31, 20251.351.351.331.341.341.52%63,605
Oct 30, 20251.301.331.301.321.321.54%53,399
Oct 29, 20251.381.381.301.301.30-5.11%129,220
Oct 28, 20251.351.381.341.371.372.24%34,423
Oct 27, 20251.351.351.331.341.34-0.74%43,574
Oct 24, 20251.381.381.341.351.350.37%88,961
Oct 23, 20251.321.371.321.351.353.07%73,412
Oct 22, 20251.331.351.311.311.31-3.69%105,237
Oct 21, 20251.331.391.331.361.360.37%117,912
Oct 20, 20251.381.501.321.351.354.65%520,210
Oct 17, 20251.321.321.281.291.29-3.01%82,684
Oct 16, 20251.351.361.311.331.330.76%56,984
Oct 15, 20251.351.381.301.321.32-142,648