Transgene S.A. - 0OCQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.02	1.02	1.02	1.02	1.02	972
August 15, 2025	1.03	1.03	1.03	1.03	1.03	1,588
August 14, 2025	1.01	1.02	1.02	1.02	1.01	95
August 13, 2025	1.02	1.01	1.01	1.05	1.01	356
August 12, 2025	1	1.01	1.01	1.03	1	662
August 11, 2025	1.01	1.01	1.01	1.01	1.01	310
August 08, 2025	1.03	1.02	1.02	1.03	1.02	48
August 07, 2025	1.05	1.04	1.04	1.05	1.04	199
August 06, 2025	1.03	1.05	1.05	1.05	1.02	1,073
August 05, 2025	1.14	1.03	1.03	1.14	1.03	203
August 04, 2025	1.06	1.12	1.12	1.17	1.04	11,793
August 01, 2025	1.02	1	1	1.08	1	1,020
July 31, 2025	0.96	1	1	1.06	0.96	3,682
July 30, 2025	0.98	0.96	0.96	1.07	0.96	14,861
July 29, 2025	0.9	0.92	0.92	0.96	0.9	20,879
July 28, 2025	0.87	0.9	0.9	0.9	0.87	8,566
July 25, 2025	0.84	0.84	0.84	0.84	0.84	122
July 24, 2025	0.88	0.83	0.83	0.88	0.83	506
July 23, 2025	0.8	0.8	0.8	0.8	0.8	200
July 22, 2025	0.81	0.8	0.8	0.81	0.8	22
July 21, 2025	0.8	0.81	0.81	0.81	0.79	38
July 17, 2025	0.8	0.81	0.81	0.81	0.8	124
July 16, 2025	0.79	0.8	0.8	0.8	0.79	946
July 14, 2025	0.79	0.79	0.79	0.79	0.79	92
July 09, 2025	0.79	0.79	0.79	0.79	0.79	291
July 08, 2025	0.79	0.79	0.79	0.79	0.79	248
July 04, 2025	0.81	0.82	0.82	0.83	0.81	141
July 03, 2025	0.79	0.79	0.79	0.79	0.79	239
July 02, 2025	0.8	0.78	0.78	0.8	0.78	1,707
July 01, 2025	0.86	0.79	0.79	0.86	0.79	226
June 30, 2025	0.88	0.88	0.88	0.88	0.88	58
June 27, 2025	0.89	0.89	0.89	0.89	0.89	50
June 26, 2025	0.86	0.86	0.86	0.86	0.86	76
June 25, 2025	0.86	0.87	0.87	0.88	0.86	57
June 24, 2025	0.87	0.85	0.85	0.87	0.85	179
June 23, 2025	0.91	0.88	0.88	0.91	0.86	217
June 20, 2025	0.94	0.9	0.9	0.94	0.87	492
June 19, 2025	0.93	0.93	0.93	0.93	0.93	420
June 18, 2025	0.95	0.93	0.93	0.95	0.93	166
June 17, 2025	0.95	0.96	0.96	0.96	0.95	222
June 16, 2025	1	0.98	0.98	1	0.98	65
June 13, 2025	0.96	0.96	0.96	0.96	0.94	196
June 12, 2025	0.97	0.96	0.96	0.98	0.96	121
June 11, 2025	0.95	0.95	0.95	0.98	0.95	467
June 10, 2025	1.03	0.99	0.99	1.03	0.99	283
June 09, 2025	1	1	1	1.02	0.98	1,117
June 06, 2025	0.99	0.96	0.96	1.03	0.95	493
June 05, 2025	1.08	0.99	0.99	1.1	0.99	1,375
June 04, 2025	0.92	1.02	1.02	1.1	0.92	8,250
June 03, 2025	0.94	0.9	0.9	1	0.87	7,820
June 02, 2025	0.74	0.94	0.94	1.16	0.74	36,633
May 30, 2025	0.69	0.69	0.69	0.69	0.69	36
May 28, 2025	0.65	0.65	0.65	0.65	0.65	68
May 27, 2025	0.65	0.65	0.65	0.65	0.65	26
May 26, 2025	0.69	0.68	0.68	0.69	0.68	31
May 23, 2025	0.64	0.64	0.64	0.64	0.64	199
May 22, 2025	0.56	0.58	0.58	0.58	0.56	21
May 20, 2025	0.59	0.59	0.59	0.59	0.59	80
May 15, 2025	0.6	0.6	0.6	0.6	0.6	80
May 14, 2025	0.59	0.59	0.59	0.59	0.59	15

Transgene S.A. (0OCQ.L) LSE