Skip to main content
Talgo, S.A. (FRA:XTG)
Germany flag Germany · Delayed Price · Currency is EUR
2.805
+0.005 (0.18%)
Last updated: Dec 4, 2025, 7:33 PM CET

Talgo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.832.832.832.832.830.89%-
Dec 4, 20252.812.812.812.812.81--
Dec 3, 20252.812.812.812.812.810.90%-
Dec 2, 20252.782.782.782.782.78-0.36%-
Dec 1, 20252.792.792.792.792.79-1.93%-
Nov 28, 20252.852.852.852.852.852.34%-
Nov 27, 20252.782.782.782.782.78-13.13%-
Nov 26, 20252.863.202.863.203.2015.52%50
Nov 25, 20252.772.772.772.772.771.84%-
Nov 24, 20252.722.722.722.722.72-0.73%-
Nov 21, 20252.722.742.722.742.74-2.14%19
Nov 20, 20252.802.802.802.802.802.38%-
Nov 19, 20252.742.742.742.742.74-1.26%-
Nov 18, 20252.772.772.772.772.77-4.81%-
Nov 17, 20252.912.912.912.912.91-0.17%-
Nov 14, 20252.922.922.922.922.922.10%-
Nov 13, 20252.862.862.862.862.86-3.38%-
Nov 12, 20252.962.962.962.962.96-0.51%-
Nov 11, 20252.972.972.972.972.970.68%-
Nov 10, 20252.952.952.952.952.954.24%-
Nov 7, 20252.672.832.672.832.837.81%6,000
Nov 6, 20252.632.632.632.632.63-0.38%-
Nov 5, 20252.642.642.642.642.64-0.38%-
Nov 4, 20252.652.652.652.652.65-0.75%-
Nov 3, 20252.672.672.672.672.671.72%-
Oct 31, 20252.622.622.622.622.62-0.95%-
Oct 30, 20252.652.652.652.652.653.32%-
Oct 29, 20252.562.562.562.562.56-0.58%-
Oct 28, 20252.582.582.582.582.580.78%-
Oct 27, 20252.562.562.562.562.56-0.20%-
Oct 24, 20252.582.582.562.562.560.20%420
Oct 23, 20252.562.562.562.562.560.79%-
Oct 22, 20252.542.542.542.542.54-0.59%-
Oct 21, 20252.622.622.552.552.55-3.95%1,048
Oct 20, 20252.662.662.662.662.662.51%-
Oct 17, 20252.592.592.592.592.59-0.38%-
Oct 16, 20252.602.602.602.602.60-0.95%271
Oct 15, 20252.632.632.632.632.630.57%-
Oct 14, 20252.612.612.612.612.61-1.32%-
Oct 13, 20252.642.652.642.652.65-1,000
Oct 10, 20252.652.652.652.652.65-0.56%-
Oct 9, 20252.672.672.662.662.661.72%2,000
Oct 8, 20252.622.622.622.622.621.36%-
Oct 7, 20252.582.582.582.582.58-0.96%-
Oct 6, 20252.612.612.612.612.61-0.95%-
Oct 3, 20252.632.632.632.632.63-0.94%-
Oct 2, 20252.662.662.662.662.661.14%-
Oct 1, 20252.692.692.612.632.63-5.41%3,430
Sep 30, 20252.792.792.782.782.78-0.36%1,450
Sep 29, 20252.792.792.792.792.79-0.18%-
Sep 26, 20252.822.822.792.792.79-0.71%2,880
Sep 25, 20252.792.812.792.812.81-0.53%-
Sep 24, 20252.842.842.832.832.83-0.70%-
Sep 23, 20252.852.852.852.852.85-0.87%-
Sep 22, 20252.872.872.872.872.870.35%-
Sep 19, 20252.882.882.862.862.860.18%-
Sep 18, 20252.882.882.862.862.860.35%1,111
Sep 17, 20252.852.852.852.852.85-0.52%-
Sep 16, 20252.862.862.862.862.86-0.35%-
Sep 15, 20252.892.892.872.872.870.53%-
Sep 12, 20252.862.862.862.862.86-0.17%-
Sep 11, 20252.862.862.862.862.86--
Sep 10, 20252.862.862.862.862.860.35%-
Sep 9, 20252.892.932.852.852.85-1.38%760
Sep 8, 20252.932.932.892.892.89-0.17%-
Sep 5, 20252.902.902.902.902.90-0.69%-
Sep 4, 20252.862.922.862.922.92-3.32%10
Sep 3, 20253.003.023.003.023.023.97%3,700
Sep 2, 20252.942.952.902.902.90-3.33%1,000
Sep 1, 20253.003.003.003.003.001.01%-
Aug 29, 20252.982.982.972.972.970.17%-
Aug 28, 20252.972.972.972.972.971.37%-
Aug 27, 20252.832.932.832.932.931.92%-
Aug 26, 20252.902.902.872.872.870.70%-
Aug 25, 20252.852.852.852.852.85-0.18%-
Aug 22, 20252.862.872.862.862.86-1.72%-
Aug 21, 20252.912.912.912.912.91--
Aug 20, 20252.872.912.872.912.911.22%-
Aug 19, 20252.862.872.862.872.870.70%-
Aug 18, 20252.862.862.852.852.85-0.35%-
Aug 15, 20252.842.862.842.862.86-0.17%-
Aug 14, 20252.832.872.832.872.87-0.69%2,730
Aug 13, 20252.892.892.892.892.890.70%-
Aug 12, 20252.882.882.872.872.87-0.87%-
Aug 11, 20252.922.922.892.892.89-1.03%4,317
Aug 8, 20252.922.922.922.922.92-1.85%-
Aug 7, 20252.982.982.982.982.981.02%-
Aug 6, 20252.902.952.902.952.95-0.51%-
Aug 5, 20252.972.972.962.962.96-1.50%-
Aug 4, 20253.013.013.013.013.011.35%-
Aug 1, 20253.013.012.972.972.97-1.17%-
Jul 31, 20253.033.053.003.003.00-1.96%-
Jul 30, 20252.913.062.913.063.063.20%-
Jul 29, 20252.972.972.972.972.97-0.17%-
Jul 28, 20252.992.992.972.972.970.34%-
Jul 25, 20252.942.962.942.962.96-1.66%50
Jul 24, 20253.063.063.013.013.01-3.22%-
Jul 23, 20253.113.113.113.113.111.63%-
Jul 22, 20252.903.062.903.063.065.52%-
Jul 21, 20252.712.902.712.902.904.32%-