UK markets close in 5 hours 20 minutes

Transgene SA (TNG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.2360+0.0160 (+1.31%)
As of 11:44AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.24001.24201.22601.23601.23605,214
02 May 20241.24001.24401.21201.22001.220033,827
30 Apr 20241.24401.24401.23201.24001.240018,662
29 Apr 20241.26401.26401.20601.24401.244018,787
26 Apr 20241.30001.30001.18401.21001.210074,243
25 Apr 20241.34601.34601.27201.28001.280050,816
24 Apr 20241.34801.34801.31401.34601.346012,204
23 Apr 20241.33201.35001.32201.32201.322015,316
22 Apr 20241.35001.35001.33001.33001.330043,299
19 Apr 20241.45001.45001.30601.38201.382066,113
18 Apr 20241.50001.50201.45601.45601.456030,683
17 Apr 20241.45201.52001.43201.48001.480044,937
16 Apr 20241.45001.47001.37801.45001.450057,250
15 Apr 20241.48801.50001.43601.44801.4480122,604
12 Apr 20241.45001.48601.37201.40001.400070,976
11 Apr 20241.40001.50001.36001.43001.4300331,865
10 Apr 20241.19001.38801.19001.33001.3300470,090
09 Apr 20241.19001.19001.16001.18401.184023,753
08 Apr 20241.18801.20001.15201.17601.176034,563
05 Apr 20241.15201.20001.12001.17601.176053,382
04 Apr 20241.11801.14001.11801.13001.130010,045
03 Apr 20241.11401.15601.11401.12801.128016,738
02 Apr 20241.11601.14601.11201.13401.134038,567
28 Mar 20241.17001.17401.12801.14001.140056,363
27 Mar 20241.11001.12401.10201.11201.112018,392
26 Mar 20241.10801.11401.10201.11001.11005,793
25 Mar 20241.12001.12601.10201.10601.106023,777
22 Mar 20241.14201.16001.13001.13201.13203,802
21 Mar 20241.11801.17001.11001.16001.160016,781
20 Mar 20241.11601.11801.11001.11801.11806,279
19 Mar 20241.14001.14001.11201.11601.11609,632
18 Mar 20241.13201.15001.12401.13601.13605,368
15 Mar 20241.17001.17001.11001.14001.140019,535
14 Mar 20241.13201.16801.13201.14601.146012,216
13 Mar 20241.19001.20001.16801.17001.17007,962
12 Mar 20241.17801.19001.12801.19001.190033,250
11 Mar 20241.16601.17601.13201.17201.172029,893
08 Mar 20241.17801.17801.14801.16801.168014,255
07 Mar 20241.15001.17001.11001.15001.150026,695
06 Mar 20241.10801.15001.08201.13201.132061,180
05 Mar 20241.10001.12001.05201.07201.072041,296
04 Mar 20241.05001.06601.05001.06001.060014,656
01 Mar 20241.05401.05401.04001.04801.048012,090
29 Feb 20241.04801.05401.03001.04001.040014,947
28 Feb 20241.04201.06401.03001.03001.030030,447
27 Feb 20241.04801.06201.03001.04001.040011,325
26 Feb 20241.10001.10001.03001.03001.030041,057
23 Feb 20241.09001.09401.08001.09001.090014,400
22 Feb 20241.10001.10001.08001.08801.088014,297
21 Feb 20241.12201.13201.08201.10001.100033,197
20 Feb 20241.14001.15001.13001.13601.136011,164
19 Feb 20241.14401.17401.14001.16001.160028,938
16 Feb 20241.17001.18001.15001.15001.150024,229
15 Feb 20241.18601.18601.16001.17001.17004,186
14 Feb 20241.20001.20001.15401.16001.160015,305
13 Feb 20241.20001.20201.19001.19001.19006,672
12 Feb 20241.20201.22001.20001.20001.20008,730
09 Feb 20241.20001.20201.18201.20001.20005,712
08 Feb 20241.22401.22401.18001.20201.20208,964
07 Feb 20241.20001.22801.20001.20601.206011,185
06 Feb 20241.22801.23601.19401.21801.21808,735
05 Feb 20241.22001.24401.20601.23201.23209,109
02 Feb 20241.21001.23201.18201.23201.232019,132
01 Feb 20241.22001.22001.14001.18001.180043,185
31 Jan 20241.26001.27001.22001.22001.220027,314
30 Jan 20241.29001.29001.25801.27001.270029,046
29 Jan 20241.29201.31001.29001.29801.298012,946
26 Jan 20241.30801.33001.30001.30601.30607,404
25 Jan 20241.30601.30601.30001.30001.300010,138
24 Jan 20241.36201.36201.30601.30601.306018,750
23 Jan 20241.31801.37001.31001.33801.338030,057
22 Jan 20241.31201.32001.31001.31201.312012,785
19 Jan 20241.32401.35001.31601.31801.318013,698
18 Jan 20241.34001.35601.33201.35401.354010,335
17 Jan 20241.36601.36601.34401.35601.356016,177
16 Jan 20241.37401.37401.36001.36801.36807,762
15 Jan 20241.36001.37601.36001.37601.376032,562
12 Jan 20241.36201.37601.36001.36601.36608,158
11 Jan 20241.36001.37601.36001.36201.362011,705
10 Jan 20241.36001.37801.36001.36001.36002,236
09 Jan 20241.38401.38401.36001.36001.360027,730
08 Jan 20241.35201.36801.35001.36001.360013,764
05 Jan 20241.36401.36401.35001.36001.36005,948
04 Jan 20241.36201.39601.36201.36401.364020,855
03 Jan 20241.38401.38401.35201.36401.364011,348
02 Jan 20241.38201.39001.38001.38401.384020,886
29 Dec 20231.38001.38201.34001.37001.370027,554
28 Dec 20231.35001.37201.34401.37201.372020,167
27 Dec 20231.31001.37001.31001.35001.350071,818
22 Dec 20231.39001.39001.38001.38201.382027,087
21 Dec 20231.40001.41201.38801.40001.400049,160
20 Dec 20231.40401.42201.38601.40001.400048,268
19 Dec 20231.40801.42401.40801.42001.420019,038
18 Dec 20231.41801.43001.40801.41801.418025,015
15 Dec 20231.42601.43001.41401.41801.418012,867
14 Dec 20231.42601.44601.41401.43001.430026,377
13 Dec 20231.40801.44801.40401.44601.446024,406
12 Dec 20231.41201.42601.41001.41401.41406,697
11 Dec 20231.40401.42601.40401.42001.420016,280
08 Dec 20231.44001.44601.40001.42801.428027,025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...