Talgo SA TLGO
BME · Spain · Producer Manufacturing
€2.40-0.00 (-0.21%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.40 | 0.00% | €2.40 | €2.43 | €2.39 | 104.97K |
| 2026-09-29 | €2.40 | -0.21% | €2.40 | €2.40 | €2.36 | 186.97K |
| 2026-09-28 | €2.40 | -1.43% | €2.43 | €2.43 | €2.40 | 53.88K |
| 2026-09-25 | €2.44 | +0.41% | €2.43 | €2.46 | €2.41 | 98.49K |
| 2026-09-24 | €2.43 | -1.62% | €2.46 | €2.48 | €2.43 | 124.85K |
| 2026-09-23 | €2.47 | -1.20% | €2.49 | €2.51 | €2.45 | 161.83K |
| 2026-09-22 | €2.50 | +0.20% | €2.48 | €2.51 | €2.48 | 41.20K |
| 2026-09-21 | €2.49 | +0.20% | €2.50 | €2.51 | €2.48 | 113.75K |
| 2026-09-18 | €2.49 | -0.99% | €2.51 | €2.54 | €2.48 | 146.65K |
| 2026-09-17 | €2.52 | +0.20% | €2.55 | €2.55 | €2.52 | 72.57K |
| 2026-09-16 | €2.51 | -0.79% | €2.52 | €2.53 | €2.51 | 47.71K |
| 2026-09-15 | €2.53 | +0.80% | €2.51 | €2.55 | €2.51 | 54.14K |
| 2026-09-14 | €2.51 | -0.40% | €2.52 | €2.55 | €2.51 | 68.00K |
| 2026-09-11 | €2.52 | -1.18% | €2.56 | €2.58 | €2.51 | 289.35K |
| 2026-09-10 | €2.55 | -2.49% | €2.63 | €2.63 | €2.54 | 328.34K |
| 2026-09-09 | €2.62 | -0.19% | €2.64 | €2.64 | €2.60 | 94.95K |
| 2026-09-08 | €2.62 | -1.32% | €2.67 | €2.67 | €2.62 | 107.39K |
| 2026-09-07 | €2.65 | -0.93% | €2.66 | €2.68 | €2.65 | 39.44K |
| 2026-09-04 | €2.68 | +0.94% | €2.65 | €2.69 | €2.65 | 64.14K |
| 2026-09-03 | €2.65 | -0.75% | €2.68 | €2.71 | €2.63 | 140.56K |
| 2026-09-02 | €2.67 | -0.74% | €2.71 | €2.71 | €2.67 | 22.01K |
| 2026-09-01 | €2.69 | +0.94% | €2.71 | €2.71 | €2.66 | 59.67K |
| 2026-08-31 | €2.67 | -0.93% | €2.70 | €2.71 | €2.66 | 58.01K |
| 2026-08-28 | €2.69 | +0.19% | €2.69 | €2.72 | €2.68 | 36.12K |
| 2026-08-27 | €2.69 | -0.19% | €2.72 | €2.72 | €2.69 | 19.29K |
| 2026-08-26 | €2.69 | 0.00% | €2.70 | €2.71 | €2.69 | 11.07K |
| 2026-08-25 | €2.69 | +0.56% | €2.71 | €2.72 | €2.68 | 56.63K |
| 2026-08-24 | €2.68 | -1.29% | €2.70 | €2.71 | €2.68 | 42.78K |
| 2026-08-21 | €2.71 | +1.12% | €2.71 | €2.71 | €2.68 | 52.32K |
| 2026-08-20 | €2.68 | -0.19% | €2.70 | €2.72 | €2.67 | 52.68K |
| 2026-08-19 | €2.69 | -0.55% | €2.72 | €2.73 | €2.69 | 48.87K |
| 2026-08-18 | €2.70 | -0.18% | €2.71 | €2.74 | €2.70 | 78.25K |
| 2026-08-17 | €2.71 | -0.73% | €2.73 | €2.75 | €2.71 | 34.49K |
| 2026-08-14 | €2.73 | -0.91% | €2.76 | €2.76 | €2.71 | 41.44K |
| 2026-08-13 | €2.76 | +0.18% | €2.75 | €2.76 | €2.73 | 61.87K |
| 2026-08-12 | €2.75 | +0.55% | €2.74 | €2.75 | €2.73 | 73.29K |
| 2026-08-11 | €2.73 | +0.37% | €2.74 | €2.74 | €2.71 | 36.12K |
| 2026-08-10 | €2.72 | 0.00% | €2.75 | €2.75 | €2.70 | 61.86K |
| 2026-08-07 | €2.72 | +0.18% | €2.73 | €2.74 | €2.72 | 58.55K |
| 2026-08-06 | €2.72 | 0.00% | €2.72 | €2.73 | €2.70 | 50.47K |
| 2026-08-05 | €2.72 | -0.18% | €2.72 | €2.73 | €2.72 | 32.36K |
| 2026-08-04 | €2.72 | 0.00% | €2.72 | €2.73 | €2.72 | 20.08K |
| 2026-08-03 | €2.72 | 0.00% | €2.73 | €2.75 | €2.72 | 34.82K |
| 2026-07-31 | €2.72 | +0.37% | €2.74 | €2.74 | €2.71 | 52.62K |
| 2026-07-30 | €2.71 | -0.55% | €2.74 | €2.74 | €2.71 | 15.71K |
| 2026-07-29 | €2.73 | -0.55% | €2.72 | €2.76 | €2.71 | 54.39K |
| 2026-07-28 | €2.74 | +0.55% | €2.76 | €2.76 | €2.73 | 75.91K |
| 2026-07-27 | €2.73 | +0.18% | €2.74 | €2.78 | €2.72 | 176.59K |
| 2026-07-24 | €2.72 | 0.00% | €2.73 | €2.74 | €2.71 | 39.53K |
| 2026-07-23 | €2.72 | -0.18% | €2.73 | €2.73 | €2.71 | 63.48K |
| 2026-07-22 | €2.73 | +0.37% | €2.74 | €2.77 | €2.71 | 288.65K |
| 2026-07-21 | €2.72 | +0.93% | €2.69 | €2.75 | €2.68 | 61.47K |
| 2026-07-20 | €2.69 | -1.10% | €2.74 | €2.74 | €2.67 | 66.86K |
| 2026-07-17 | €2.72 | +1.30% | €2.70 | €2.73 | €2.68 | 85.40K |
| 2026-07-16 | €2.69 | +0.37% | €2.67 | €2.70 | €2.67 | 18.67K |
| 2026-07-15 | €2.68 | +0.37% | €2.72 | €2.72 | €2.67 | 34.28K |
| 2026-07-14 | €2.67 | -0.93% | €2.70 | €2.70 | €2.67 | 39.02K |
| 2026-07-13 | €2.69 | +0.94% | €2.66 | €2.72 | €2.66 | 56.65K |
| 2026-07-10 | €2.67 | -0.37% | €2.68 | €2.70 | €2.67 | 61.44K |
| 2026-07-09 | €2.68 | +0.37% | €2.70 | €2.71 | €2.67 | 57.69K |
| 2026-07-08 | €2.67 | -0.74% | €2.73 | €2.73 | €2.67 | 57.11K |
| 2026-07-07 | €2.69 | -0.55% | €2.70 | €2.73 | €2.69 | 159.11K |
| 2026-07-06 | €2.70 | -0.73% | €2.76 | €2.76 | €2.70 | 68.44K |
| 2026-07-03 | €2.72 | +0.37% | €2.75 | €2.75 | €2.71 | 147.82K |
| 2026-07-02 | €2.71 | +4.02% | €2.64 | €2.73 | €2.64 | 257.52K |
| 2026-07-01 | €2.61 | -1.32% | €2.64 | €2.64 | €2.61 | 56.83K |
| 2026-06-30 | €2.64 | 0.00% | €2.67 | €2.67 | €2.63 | 46.31K |
| 2026-06-29 | €2.64 | +0.38% | €2.65 | €2.66 | €2.63 | 25.60K |
| 2026-06-26 | €2.63 | -1.31% | €2.66 | €2.67 | €2.63 | 59.11K |
| 2026-06-25 | €2.67 | -0.37% | €2.69 | €2.69 | €2.64 | 44.39K |
| 2026-06-24 | €2.68 | -0.37% | €2.70 | €2.70 | €2.66 | 26.44K |
| 2026-06-23 | €2.69 | +1.32% | €2.65 | €2.69 | €2.64 | 60.40K |
| 2026-06-22 | €2.65 | +1.14% | €2.64 | €2.70 | €2.63 | 90.51K |
| 2026-06-19 | €2.63 | -0.94% | €2.64 | €2.66 | €2.63 | 181.05K |
| 2026-06-18 | €2.65 | -0.19% | €2.69 | €2.69 | €2.65 | 74.92K |
| 2026-06-17 | €2.65 | -0.93% | €2.69 | €2.69 | €2.65 | 147.57K |
| 2026-06-16 | €2.68 | 0.00% | €2.67 | €2.68 | €2.67 | 57.16K |
| 2026-06-15 | €2.68 | +0.19% | €2.69 | €2.72 | €2.68 | 139.75K |
| 2026-06-12 | €2.67 | +0.19% | €2.66 | €2.70 | €2.66 | 171.20K |
| 2026-06-11 | €2.67 | -0.19% | €2.69 | €2.69 | €2.66 | 114.70K |
| 2026-06-10 | €2.67 | -0.56% | €2.72 | €2.72 | €2.67 | 264.86K |
| 2026-06-09 | €2.69 | -0.92% | €2.72 | €2.73 | €2.69 | 211.55K |
| 2026-06-08 | €2.71 | -1.27% | €2.79 | €2.79 | €2.71 | 200.91K |
| 2026-06-05 | €2.75 | -1.61% | €2.80 | €2.80 | €2.75 | 243.96K |
| 2026-06-04 | €2.80 | +3.71% | €2.70 | €2.85 | €2.69 | 572.62K |
| 2026-06-03 | €2.69 | 0.00% | €2.70 | €2.70 | €2.68 | 151.26K |
| 2026-06-02 | €2.69 | 0.00% | €2.70 | €2.70 | €2.68 | 126.28K |
| 2026-06-01 | €2.69 | -0.55% | €2.70 | €2.72 | €2.69 | 172.29K |
| 2026-05-29 | €2.71 | +0.37% | €2.71 | €2.73 | €2.70 | 102.14K |
| 2026-05-28 | €2.70 | -1.64% | €2.74 | €2.74 | €2.69 | 186.24K |