Skip to main content
Transgene SA (EPA:TNG)
France flag France · Delayed Price · Currency is EUR
0.916
+0.050 (5.77%)
At close: Dec 5, 2025

Transgene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20251.331.401.281.321.323.13%380,945
Oct 13, 20251.301.331.281.281.281.59%138,824
Oct 10, 20251.291.321.261.261.260.80%216,961
Oct 9, 20251.201.361.191.251.255.49%663,763
Oct 8, 20251.131.201.121.191.197.24%151,939
Oct 7, 20251.121.121.101.111.11-0.45%48,969
Oct 6, 20251.151.161.111.111.110.45%162,915
Oct 3, 20251.141.141.111.111.11-2.21%106,196
Oct 2, 20251.141.151.111.131.13-71,908
Oct 1, 20251.161.161.101.131.13-1.74%96,031
Sep 30, 20251.141.151.131.151.150.88%35,426
Sep 29, 20251.191.191.131.141.14-1.72%42,345
Sep 26, 20251.141.171.131.161.162.65%41,031
Sep 25, 20251.141.151.121.131.130.89%33,891
Sep 24, 20251.191.191.121.121.12-4.27%73,438
Sep 23, 20251.201.201.171.171.17-40,360
Sep 22, 20251.171.211.171.171.17-45,612
Sep 19, 20251.161.211.161.171.170.86%107,468
Sep 18, 20251.211.221.161.161.161.31%119,741
Sep 17, 20251.111.201.111.151.154.09%187,677
Sep 16, 20251.151.161.081.101.10-4.76%142,051
Sep 15, 20251.241.241.141.161.16-5.33%172,786
Sep 12, 20251.151.251.151.221.226.09%331,631
Sep 11, 20251.151.191.151.151.152.22%83,103
Sep 10, 20251.101.151.101.131.133.21%52,602
Sep 9, 20251.101.101.081.091.09-27,788
Sep 8, 20251.061.101.061.091.09-0.91%38,185
Sep 5, 20251.101.111.081.101.10-0.45%41,265
Sep 4, 20251.141.141.111.111.11-1.78%52,582
Sep 3, 20251.101.151.091.131.131.81%79,076
Sep 2, 20251.221.251.101.111.11-8.30%284,709
Sep 1, 20251.201.391.161.211.215.70%917,029
Aug 29, 20251.081.171.081.141.149.62%387,352
Aug 28, 20251.051.061.031.041.047.00%134,416
Aug 27, 20250.980.990.960.970.971.67%46,605
Aug 26, 20251.001.000.930.960.96-4.88%100,023
Aug 25, 20251.051.051.011.011.01-3.83%56,363
Aug 22, 20251.061.061.041.051.050.97%37,592
Aug 21, 20251.021.061.021.041.041.97%60,237
Aug 20, 20251.031.031.021.021.02-1.46%45,624
Aug 19, 20251.041.071.031.031.03-47,826
Aug 18, 20251.031.031.021.031.030.98%14,782
Aug 15, 20251.041.041.021.021.02-1.45%17,032
Aug 14, 20251.031.041.001.041.041.97%46,949
Aug 13, 20251.021.051.011.021.02-110,024
Aug 12, 20251.011.041.011.021.021.00%38,917
Aug 11, 20251.011.031.011.011.01-31,940
Aug 8, 20251.041.051.011.011.01-2.43%30,988
Aug 7, 20251.051.071.031.031.03-82,645
Aug 6, 20251.021.051.011.031.032.49%66,381
Aug 5, 20251.141.141.001.011.01-9.05%289,312
Aug 4, 20251.061.201.041.111.118.87%622,110
Aug 1, 20251.021.080.991.021.021.50%198,764
Jul 31, 20250.961.050.951.001.003.09%286,297
Jul 30, 20250.981.080.950.970.977.30%366,826
Jul 29, 20250.890.980.880.900.902.73%303,666
Jul 28, 20250.880.900.860.880.883.53%117,552
Jul 25, 20250.880.880.850.850.852.41%72,988
Jul 24, 20250.880.880.830.830.83-2.35%75,325
Jul 23, 20250.820.880.790.850.856.78%79,844
Jul 22, 20250.820.820.790.800.80-1.73%13,737
Jul 21, 20250.800.820.790.810.813.58%39,163