Transgene SA (FRA:TGNA)
Germany
· Delayed Price · Currency is EUR 0.854
-0.046 (-5.11%)
At close: Dec 4, 2025
Transgene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.15% | - |
| Dec 4, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -5.11% | 1,111 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.05% | - |
| Dec 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.24% | - |
| Dec 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.06% | - |
| Nov 28, 2025 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | -5.80% | 3,000 |
| Nov 27, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -14.50% | 1,000 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.53% | - |
| Nov 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.02% | - |
| Nov 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.01% | - |
| Nov 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | - |
| Nov 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Nov 17, 2025 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 0.40% | 2,024 |
| Nov 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.20% | - |
| Nov 13, 2025 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 6.50% | 5,018 |
| Nov 12, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 6.03% | 17,771 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.28% | - |
| Nov 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Nov 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -9.54% | - |
| Nov 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Nov 5, 2025 | 1.44 | 1.49 | 1.31 | 1.31 | 1.31 | -0.76% | 1,400 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Nov 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | - |
| Oct 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Oct 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.66% | - |
| Oct 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.50% | - |
| Oct 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.38% | - |
| Oct 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.70% | - |
| Oct 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.00% | - |
| Oct 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Oct 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.28% | - |
| Oct 20, 2025 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 3.79% | 5,298 |
| Oct 17, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.15% | 1,400 |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 15, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 4.37% | 15,040 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Oct 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.47% | - |
| Oct 10, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 11.16% | 7,601 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.39% | - |
| Oct 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| Oct 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Oct 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Sep 30, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 2 |
| Sep 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Sep 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | - |
| Sep 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.33% | - |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.86% | - |
| Sep 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.87% | - |
| Sep 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Sep 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.99% | - |
| Sep 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.41% | - |
| Sep 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.02% | - |
| Sep 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.29% | - |
| Sep 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Sep 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.69% | - |
| Sep 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Sep 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.83% | - |
| Sep 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Sep 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.76% | - |
| Sep 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -7.66% | - |
| Sep 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.24% | 47,000 |
| Sep 1, 2025 | 1.12 | 1.31 | 1.12 | 1.24 | 1.24 | 11.71% | 47,000 |
| Aug 29, 2025 | 1.03 | 1.15 | 1.03 | 1.11 | 1.11 | 7.77% | 50,238 |
| Aug 28, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 9.34% | 2,324 |
| Aug 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.65% | - |
| Aug 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 500 |
| Aug 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Aug 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Aug 13, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | -0.48% | 33,490 |
| Aug 12, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | -0.48% | 280 |
| Aug 11, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 1.96% | 10,582 |
| Aug 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Aug 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.73% | - |
| Aug 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.54% | - |
| Aug 5, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -4.61% | 270 |
| Aug 4, 2025 | 0.99 | 1.15 | 0.99 | 1.09 | 1.09 | 0.46% | 61,050 |
| Aug 1, 2025 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 1.41% | 21,898 |
| Jul 31, 2025 | 0.95 | 1.07 | 0.95 | 1.07 | 1.07 | 19.39% | 6,000 |
| Jul 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -6.69% | - |
| Jul 29, 2025 | 0.87 | 0.98 | 0.87 | 0.96 | 0.96 | 14.35% | 2,270 |
| Jul 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.45% | - |
| Jul 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.21% | - |
| Jul 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 5.63% | - |
| Jul 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jul 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -4.87% | - |
| Jul 21, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 7.03% | 8,375 |