Paris - Delayed Quote EUR

Transgene SA (TNG.PA)

0.9400
-0.0420
(-4.28%)
As of 10:36:31 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20250.94400.99800.87000.94000.9400256,193
Jun 2, 20250.73801.18000.73000.98200.98201,611,399
May 30, 20250.66000.68000.66000.67200.672040,428
May 29, 20250.67000.68800.65800.68000.680038,202
May 28, 20250.64400.66800.64000.65600.656023,626
May 27, 20250.69800.69800.64000.66000.660065,314
May 26, 20250.68800.69000.64000.68800.6880105,744
May 23, 20250.58000.69000.58000.61000.6100214,712
May 22, 20250.58000.58000.53000.56200.5620126,439
May 21, 20250.58000.58400.57200.57400.574026,471
May 20, 20250.58200.59000.58000.58000.580031,577
May 19, 20250.58400.59000.58200.58600.586014,720
May 16, 20250.58600.59200.58200.58400.584017,519
May 15, 20250.59400.59600.58800.58800.588012,881
May 14, 20250.59400.59400.58400.58800.588012,989
May 13, 20250.60000.60000.58600.59000.590022,317
May 12, 20250.61400.61400.59200.59200.592047,842
May 9, 20250.60000.60600.60000.60200.602012,254
May 8, 20250.60400.61000.60000.60200.60208,672
May 7, 20250.60600.61800.60600.60600.606013,955
May 6, 20250.61000.61400.60400.60400.604015,590
May 5, 20250.61000.62400.61000.61000.610025,169
May 2, 20250.59000.61800.59000.60400.604025,279
Apr 30, 20250.61600.62600.61400.61400.61408,704
Apr 29, 20250.62200.62200.61400.61400.61406,220
Apr 28, 20250.61600.61800.61000.61400.61409,743
Apr 25, 20250.61000.62000.60400.61800.618010,670
Apr 24, 20250.61000.61800.60000.61200.612024,088
Apr 23, 20250.60600.61400.60000.60000.600016,324
Apr 22, 20250.62000.62000.59600.59600.596019,675
Apr 17, 20250.62000.62200.61000.61000.610013,017
Apr 16, 20250.64800.64800.59000.61400.614057,634
Apr 15, 20250.65000.65200.63600.64000.640019,021
Apr 14, 20250.64000.64800.63600.64200.642032,834
Apr 11, 20250.62400.63800.62400.63400.634018,982
Apr 10, 20250.62000.64800.62000.64200.642036,031
Apr 9, 20250.60000.62000.60000.61200.612042,448
Apr 8, 20250.55400.60800.55400.60000.600047,756
Apr 7, 20250.55400.58000.55000.57000.570061,174
Apr 4, 20250.64000.64900.59000.61100.611034,093
Apr 3, 20250.65000.65300.63500.64000.640047,830
Apr 2, 20250.66400.66600.66000.66000.66006,031
Apr 1, 20250.66400.66700.66000.66000.660011,177
Mar 31, 20250.65400.66400.65400.66000.660057,590
Mar 28, 20250.68400.68400.66600.66600.666040,182
Mar 27, 20250.67600.67600.66500.67100.671015,539
Mar 26, 20250.66900.68000.66400.66400.664019,190
Mar 25, 20250.66500.67100.66200.66300.663031,190
Mar 24, 20250.66900.67400.66200.66200.662012,521
Mar 21, 20250.67000.67600.66500.66800.668031,720
Mar 20, 20250.66800.67200.66000.66200.662044,992
Mar 19, 20250.67600.69200.67100.67100.671022,800
Mar 18, 20250.68100.68400.67400.67800.678040,036
Mar 17, 20250.68800.69800.68100.68300.683031,256
Mar 14, 20250.69100.70000.69000.69100.691026,897
Mar 13, 20250.70000.70000.69000.69000.690018,092
Mar 12, 20250.68800.70300.68500.68500.685031,164
Mar 11, 20250.70400.70400.68100.68100.681038,793
Mar 10, 20250.71600.71600.69600.69600.696024,548
Mar 7, 20250.70000.73000.70000.70500.705036,564
Mar 6, 20250.70000.70500.67200.69400.694065,481
Mar 5, 20250.69800.70600.69400.70400.704018,268
Mar 4, 20250.72000.72000.69300.69500.695021,187
Mar 3, 20250.72000.73900.71200.71200.712042,734
Feb 28, 20250.69500.71400.69400.69500.695044,595
Feb 27, 20250.70500.71300.69200.69500.695065,257
Feb 26, 20250.71000.71400.70200.70200.702011,375
Feb 25, 20250.72100.73600.70000.70200.702049,390
Feb 24, 20250.71700.73900.71700.72000.720049,177
Feb 21, 20250.72800.72800.71500.71500.715014,242
Feb 20, 20250.72400.72700.71300.71700.717015,571
Feb 19, 20250.71200.72400.71200.71200.712010,903
Feb 18, 20250.72000.72400.71400.71400.714022,035
Feb 17, 20250.70800.72900.70800.71200.712016,238
Feb 14, 20250.71800.73900.70800.70800.708013,513
Feb 13, 20250.72200.74000.70500.71800.718030,330
Feb 12, 20250.71700.72900.70000.72000.720037,458
Feb 11, 20250.71000.72000.70400.70500.705019,615
Feb 10, 20250.69100.71600.69100.70600.706033,890
Feb 7, 20250.70600.70600.69100.69100.691040,777
Feb 6, 20250.70000.70600.68900.69000.690019,766
Feb 5, 20250.71000.71600.68900.68900.689022,778
Feb 4, 20250.69000.71000.69000.70000.700021,975
Feb 3, 20250.69000.71000.69000.69800.698012,527
Jan 31, 20250.72000.72000.69000.69300.693029,429
Jan 30, 20250.69700.72800.69000.72600.726041,320
Jan 29, 20250.68400.69200.68100.68900.689023,292
Jan 28, 20250.69900.69900.68300.68300.683015,596
Jan 27, 20250.68200.69700.68200.68200.682013,915
Jan 24, 20250.69900.69900.68200.68200.682022,322
Jan 23, 20250.68800.69600.68200.68200.682032,223
Jan 22, 20250.69300.69900.68500.68600.686036,035
Jan 21, 20250.70400.70500.69100.69300.693046,574
Jan 20, 20250.71200.71700.70400.70400.704018,038
Jan 17, 20250.71500.73300.71500.71500.715019,479
Jan 16, 20250.72000.72900.71700.72000.720016,853
Jan 15, 20250.73000.73100.72500.72900.729012,776
Jan 14, 20250.75200.75800.74000.74000.740010,600
Jan 13, 20250.79000.79000.74400.75200.752026,121
Jan 10, 20250.74100.75900.74100.75900.759010,270
Jan 9, 20250.75100.76200.74100.74100.741032,091
Jan 8, 20250.78400.79000.75000.75100.751039,100
Jan 7, 20250.68300.78900.68100.76400.7640187,623
Jan 6, 20250.68300.68300.68000.68100.681016,917
Jan 3, 20250.68300.68300.68000.68200.68209,466
Jan 2, 20250.68000.68300.67500.68300.683011,552
Dec 31, 20240.68100.68300.67700.68000.680012,547
Dec 30, 20240.69500.69500.65600.68100.681036,392
Dec 27, 20240.71200.71200.70200.70200.702021,946
Dec 24, 20240.70000.70500.69500.69500.695010,900
Dec 23, 20240.70800.70800.70000.70000.700022,263
Dec 20, 20240.70800.70800.70000.70200.702014,395
Dec 19, 20240.71100.71300.70000.70200.702026,801
Dec 18, 20240.71300.72000.71100.71100.711028,807
Dec 17, 20240.71600.72900.71200.72400.724014,200
Dec 16, 20240.71700.72800.71000.72500.725028,373
Dec 13, 20240.75800.76600.72800.72800.728032,470
Dec 12, 20240.71200.80000.71200.77300.773091,691
Dec 11, 20240.72000.72000.71200.71500.715018,473
Dec 10, 20240.71500.72000.71000.71600.716018,670
Dec 9, 20240.72000.72000.71000.71400.714014,638
Dec 6, 20240.70800.71900.70800.71900.719010,433
Dec 5, 20240.72100.72100.70100.70700.707016,889
Dec 4, 20240.72900.73500.70600.70600.706017,607
Dec 3, 20240.70300.74000.70100.72800.728046,554
Dec 2, 20240.73200.73500.71400.71400.714023,824
Nov 29, 20240.73200.74400.73200.73300.733018,967
Nov 28, 20240.76900.77100.72400.74000.740043,161
Nov 27, 20240.77700.77700.75800.76600.766021,482
Nov 26, 20240.76000.76200.74300.76200.762039,539
Nov 25, 20240.78000.78500.76800.77300.773016,454
Nov 22, 20240.79000.80000.78000.78800.788014,944
Nov 21, 20240.79600.79600.77900.78200.782012,621
Nov 20, 20240.76000.79800.76000.77800.778016,767
Nov 19, 20240.79900.79900.77000.77600.776015,590
Nov 18, 20240.80000.80000.77400.77500.775045,292
Nov 15, 20240.83800.83800.80000.80500.805055,533
Nov 14, 20240.85800.85800.82000.82400.824057,412
Nov 13, 20240.87000.87000.85400.85500.855015,555
Nov 12, 20240.86800.87500.86800.87000.87005,241
Nov 11, 20240.86600.87400.86000.86800.868030,060
Nov 8, 20240.96000.96000.86400.87100.8710107,270
Nov 7, 20240.91700.96000.90400.94000.940083,897
Nov 6, 20240.91900.95200.90200.92200.922033,287
Nov 5, 20240.93800.96400.89900.91500.915050,174
Nov 4, 20240.91500.93800.91500.92200.922014,534
Nov 1, 20240.91000.92000.90100.90700.90705,940
Oct 31, 20240.90000.92500.90000.91000.910023,608
Oct 30, 20240.85000.89800.84300.89800.898027,777
Oct 29, 20240.85200.85200.83700.84200.842031,130
Oct 28, 20240.89000.89700.83400.84900.849082,080
Oct 25, 20240.92600.95000.87700.89000.890096,500
Oct 24, 20240.99100.99100.92000.93100.931084,040
Oct 23, 20240.98700.99600.98000.99100.991013,377
Oct 22, 20240.98500.99700.98500.99000.990014,315
Oct 21, 20241.00401.00400.98501.00001.000027,374
Oct 18, 20241.04201.04200.99601.00401.004037,378
Oct 17, 20241.01001.04801.00201.04201.042023,782
Oct 16, 20240.99601.01000.99401.01001.010018,537
Oct 15, 20241.00001.00400.95000.99400.994060,400
Oct 14, 20241.03001.04600.95101.00801.0080221,498
Oct 11, 20241.17401.17401.16001.16601.16603,457
Oct 10, 20241.18401.18401.17201.17201.172013,170
Oct 9, 20241.19001.20001.17001.19001.190077,043
Oct 8, 20241.11001.18201.11001.18201.182053,926
Oct 7, 20241.07201.11001.06801.10601.106023,647
Oct 4, 20241.13001.13201.09401.10001.100019,804
Oct 3, 20241.09801.12001.09001.11401.114019,431
Oct 2, 20241.14001.15001.05001.09201.092070,352
Oct 1, 20241.11001.20401.06201.14001.140095,325
Sep 30, 20241.10001.11201.08201.11001.110022,941
Sep 27, 20241.10001.10001.09201.09601.096012,957
Sep 26, 20241.05801.09601.05401.09001.090020,380
Sep 25, 20241.04601.05201.03001.05201.052033,573
Sep 24, 20241.02601.04401.02401.02401.02408,321
Sep 23, 20241.03801.04001.02001.02401.024015,372
Sep 20, 20241.02001.04601.02001.03801.038021,937
Sep 19, 20241.04601.04601.02201.02201.02208,929
Sep 18, 20241.03801.04401.02001.03801.038029,925
Sep 17, 20241.04401.04401.03001.03801.038010,866
Sep 16, 20241.06001.09401.02001.03001.030033,039
Sep 13, 20241.04201.07801.03001.06001.06005,757
Sep 12, 20241.05601.06401.02001.04201.042012,266
Sep 11, 20241.06801.07201.04401.05601.056014,421
Sep 10, 20241.11001.11001.06401.06601.06609,878
Sep 9, 20241.14001.14401.06601.09801.098030,010
Sep 6, 20241.08001.13001.04401.12001.120018,416
Sep 5, 20241.12001.12601.05601.07401.074040,757
Sep 4, 20241.11801.13001.11801.12001.12002,925
Sep 3, 20241.12401.15001.11601.11801.118018,327
Sep 2, 20241.12001.14601.11601.12001.120020,134
Aug 30, 20241.12801.13001.12001.13001.130013,265
Aug 29, 20241.16601.16601.11601.12001.120012,509
Aug 28, 20241.18801.18801.10201.11001.110029,257
Aug 27, 20241.09001.21001.08201.17801.1780268,958
Aug 26, 20241.04401.06801.04401.05601.05608,007
Aug 23, 20241.04201.04401.04001.04401.0440656
Aug 22, 20241.02401.05001.02401.04401.044011,646
Aug 21, 20240.99501.02400.99501.02401.02409,224
Aug 20, 20241.01201.03001.00401.02001.020028,453
Aug 19, 20241.00001.01001.00001.00001.000021,179
Aug 16, 20240.99001.00600.99001.00001.00009,575
Aug 15, 20241.00001.00000.98500.98600.98607,411
Aug 14, 20240.99501.00200.98500.98800.988020,440
Aug 13, 20241.00401.00400.99901.00201.00201,566
Aug 12, 20240.99901.00200.99901.00001.00008,907
Aug 9, 20241.01201.01800.99800.99800.998023,457
Aug 8, 20241.01601.02201.01001.01401.014022,776
Aug 7, 20241.01801.02001.00801.01801.01805,483
Aug 6, 20241.01801.02801.00801.01801.018019,684
Aug 5, 20241.02401.03001.01001.01001.010026,939
Aug 2, 20241.05201.05201.02801.02801.028015,284
Aug 1, 20241.05001.05801.04601.04801.04809,895
Jul 31, 20241.06801.08001.06001.06201.062029,369
Jul 30, 20241.06001.07201.06001.06801.06801,616
Jul 29, 20241.05001.07601.05001.06001.06006,634
Jul 26, 20241.05801.07601.05001.06001.060026,550
Jul 25, 20241.10001.10601.08601.09001.090014,009
Jul 24, 20241.11801.11801.09401.10001.100028,716
Jul 23, 20241.12201.12201.10801.10801.10804,785
Jul 22, 20241.12001.12201.11601.11601.11608,902
Jul 19, 20241.11401.11801.11401.11801.118021,088
Jul 18, 20241.11001.12001.10601.11201.112011,634
Jul 17, 20241.11801.11801.10201.11001.110040,423
Jul 16, 20241.10801.10801.10201.10601.10605,125
Jul 15, 20241.10001.12001.09401.10801.108029,652
Jul 12, 20241.08001.09801.06801.09801.098028,030
Jul 11, 20241.06401.09001.05601.08601.086017,955
Jul 10, 20241.07001.07001.06401.06601.06604,045
Jul 9, 20241.07201.09001.07001.07201.07208,552
Jul 8, 20241.05201.10001.03201.07201.072027,463
Jul 5, 20241.02401.04001.02401.04001.040012,785
Jul 4, 20241.03601.03801.03601.03601.03604,647
Jul 3, 20241.03201.04001.02601.03201.03206,165
Jul 2, 20241.04001.04001.02001.03601.03604,675
Jul 1, 20241.00401.04601.00401.02201.022013,602
Jun 28, 20241.07001.07001.02201.02601.026028,602
Jun 27, 20241.09001.09001.04001.06401.064034,795
Jun 26, 20241.08001.11401.06001.09001.090033,653
Jun 25, 20241.11001.11801.04001.08001.080025,781
Jun 24, 20241.10001.11401.10001.11001.110014,986
Jun 21, 20241.09001.10001.08801.10001.100010,152
Jun 20, 20241.08201.09601.07201.09001.090011,539
Jun 19, 20241.06801.08001.05001.06001.060016,065
Jun 18, 20241.00001.06201.00001.05601.056049,810
Jun 17, 20241.05401.09801.00001.02001.020085,998
Jun 14, 20241.13001.13001.05001.08001.0800106,427
Jun 13, 20241.22601.24801.18001.18201.182059,574
Jun 12, 20241.23001.25001.22001.22601.226016,178
Jun 11, 20241.24601.26401.22601.23401.234015,849
Jun 10, 20241.26801.29401.25001.26201.262029,797
Jun 7, 20241.30001.31801.29201.30201.302010,617
Jun 6, 20241.30001.32401.29001.30201.302010,244
Jun 5, 20241.30001.32001.27001.30001.300029,887
Jun 4, 20241.31601.31601.27001.30001.300036,710
Jun 3, 20241.33001.35001.27001.30601.306087,126

Related Tickers

ALCOX.PA Nicox S.A.
0.2230
-1.33%
 
ALTME.PA TME Pharma N.V.
0.0850
+2.41%
 
NANO.PA Nanobiotix S.A.
3.6750
-0.68%
 
DBV.PA DBV Technologies S.A.
1.3200
-4.49%
 
POXEL.PA Poxel S.A.
0.7210
-7.35%
 
SIGHT.PA GenSight Biologics S.A.
0.2060
-5.07%
 
OSE.PA OSE Immunotherapeutics SA
6.11
-2.78%
 
NYKD.OL Nykode Therapeutics AS
1.6900
+2.92%
 
ALSEN.PA Sensorion SA
0.3740
-1.58%
 
GNFT.PA Genfit S.A.
3.9440
-0.35%