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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.81	0.81	0.81	0.81	0.8	25,057
February 19, 2026	0.83	0.79	0.79	0.83	0.79	930
February 18, 2026	0.84	0.84	0.84	0.84	0.84	20
February 16, 2026	0.85	0.85	0.85	0.85	0.85	593
February 13, 2026	0.85	0.85	0.85	0.85	0.85	170
February 12, 2026	0.85	0.84	0.84	0.85	0.84	102
February 11, 2026	0.85	0.84	0.84	0.85	0.84	434
February 09, 2026	0.83	0.83	0.83	0.83	0.83	361
February 06, 2026	0.83	0.83	0.83	0.83	0.83	210
February 05, 2026	0.85	0.84	0.84	0.87	0.84	7,066
February 04, 2026	0.87	0.87	0.87	0.87	0.87	6
February 03, 2026	0.9	0.9	0.9	0.9	0.9	8
February 02, 2026	0.91	0.9	0.9	0.91	0.9	1,120
January 30, 2026	0.92	0.91	0.91	0.92	0.91	485
January 29, 2026	0.9	0.9	0.9	0.91	0.9	1,242
January 28, 2026	0.92	0.9	0.9	0.92	0.9	32
January 26, 2026	0.93	0.93	0.93	0.93	0.93	102
January 23, 2026	0.93	0.92	0.92	0.93	0.92	2,100
January 21, 2026	0.92	0.93	0.93	0.93	0.92	4
January 20, 2026	0.93	0.92	0.92	0.93	0.92	308
January 19, 2026	0.96	0.95	0.95	0.96	0.95	1,005
January 16, 2026	0.96	0.96	0.96	0.96	0.96	459
January 15, 2026	0.96	0.96	0.96	0.96	0.96	208
January 14, 2026	1	0.97	0.97	1	0.97	356
January 13, 2026	1	1	1	1	1	399
January 12, 2026	0.98	1	1	1	0.98	3,793
January 09, 2026	0.98	0.98	0.98	0.99	0.96	4,096
January 08, 2026	0.95	0.94	0.94	0.95	0.94	1,201
January 07, 2026	0.94	0.94	0.94	0.94	0.94	2
January 06, 2026	0.96	0.96	0.96	0.96	0.96	4
January 05, 2026	0.96	0.96	0.96	0.96	0.96	86
January 02, 2026	0.96	0.97	0.97	0.97	0.96	174
December 31, 2025	0.95	0.96	0.96	0.96	0.95	187
December 30, 2025	0.94	0.93	0.93	0.94	0.93	11
December 29, 2025	0.98	0.98	0.98	0.98	0.98	468
December 24, 2025	0.98	0.98	0.98	0.98	0.98	3
December 22, 2025	0.95	0.95	0.95	0.95	0.95	2,508
December 19, 2025	0.94	0.92	0.92	0.94	0.92	176
December 18, 2025	0.93	0.93	0.93	0.93	0.93	250
December 17, 2025	0.94	0.94	0.94	0.94	0.94	27
December 16, 2025	0.95	0.95	0.95	0.95	0.95	40
December 15, 2025	0.95	0.94	0.94	0.95	0.94	7,023
December 12, 2025	0.95	0.94	0.94	0.98	0.94	13,132
December 11, 2025	0.91	0.91	0.91	0.91	0.91	8,400
December 10, 2025	0.88	0.91	0.91	0.91	0.88	2,941
December 09, 2025	0.88	0.88	0.88	0.88	0.88	178
December 08, 2025	0.95	0.93	0.93	0.95	0.92	450
December 05, 2025	0.88	0.92	0.92	0.92	0.87	592
December 04, 2025	0.88	0.86	0.86	0.88	0.86	1,264
December 03, 2025	0.87	0.88	0.88	0.9	0.87	824
December 02, 2025	1	0.96	0.96	1.01	0.96	2,274
December 01, 2025	1.03	1	1	1.05	1	6,739
November 28, 2025	1.09	1.02	1.02	1.11	1.01	10,192
November 27, 2025	1.09	1.09	1.09	1.18	1.06	27,991
November 25, 2025	1.35	1.35	1.35	1.35	1.35	12
November 24, 2025	1.25	1.25	1.25	1.25	1.25	4
November 18, 2025	1.32	1.31	1.31	1.32	1.31	32
November 17, 2025	1.33	1.31	1.31	1.33	1.31	66
November 14, 2025	1.3	1.25	1.25	1.3	1.25	1,076
November 13, 2025	1.24	1.3	1.3	1.3	1.24	520

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