Talgo, S.A. (TLGO.MC)
MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 4.3650 | 4.4650 | 4.3650 | 4.4650 | 4.4650 | 269,129 |
| Jun 20, 2024 | 4.3650 | 4.4050 | 4.3650 | 4.4000 | 4.4000 | 31,408 |
| Jun 19, 2024 | 4.3750 | 4.3900 | 4.3700 | 4.3800 | 4.3800 | 14,906 |
| Jun 18, 2024 | 4.3900 | 4.4150 | 4.3800 | 4.3850 | 4.3850 | 33,393 |
| Jun 17, 2024 | 4.4400 | 4.4400 | 4.3650 | 4.3950 | 4.3950 | 42,741 |
| Jun 14, 2024 | 4.4000 | 4.4250 | 4.3550 | 4.4050 | 4.4050 | 64,740 |
| Jun 13, 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4000 | 4.4000 | 51,966 |
| Jun 12, 2024 | 4.4400 | 4.4450 | 4.4150 | 4.4150 | 4.4150 | 66,850 |
| Jun 11, 2024 | 4.4950 | 4.4950 | 4.4200 | 4.4200 | 4.4200 | 75,494 |
| Jun 10, 2024 | 4.4100 | 4.4700 | 4.4100 | 4.4700 | 4.4700 | 89,031 |
| Jun 07, 2024 | 4.4350 | 4.4500 | 4.4050 | 4.4250 | 4.4250 | 53,658 |
| Jun 06, 2024 | 4.4300 | 4.4350 | 4.4000 | 4.4300 | 4.4300 | 61,420 |
| Jun 05, 2024 | 4.4200 | 4.4350 | 4.4050 | 4.4350 | 4.4350 | 50,884 |
| Jun 04, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4050 | 4.4050 | 51,793 |
| Jun 03, 2024 | 4.4400 | 4.4400 | 4.3900 | 4.4150 | 4.4150 | 127,732 |
| May 31, 2024 | 4.4200 | 4.4400 | 4.4200 | 4.4400 | 4.4400 | 84,314 |
| May 30, 2024 | 4.4300 | 4.4450 | 4.4300 | 4.4350 | 4.4350 | 62,370 |
| May 29, 2024 | 4.4300 | 4.4350 | 4.4200 | 4.4350 | 4.4350 | 35,869 |
| May 28, 2024 | 4.4450 | 4.4600 | 4.4300 | 4.4350 | 4.4350 | 83,476 |
| May 27, 2024 | 4.4300 | 4.4400 | 4.4100 | 4.4300 | 4.4300 | 119,001 |
| May 24, 2024 | 4.4250 | 4.4500 | 4.4150 | 4.4150 | 4.4150 | 235,246 |
| May 23, 2024 | 4.3200 | 4.3700 | 4.3200 | 4.3700 | 4.3700 | 69,785 |
| May 22, 2024 | 4.3550 | 4.3700 | 4.3450 | 4.3450 | 4.3450 | 34,341 |
| May 21, 2024 | 4.3750 | 4.3800 | 4.3500 | 4.3700 | 4.3700 | 47,891 |
| May 20, 2024 | 4.3750 | 4.3850 | 4.3600 | 4.3750 | 4.3750 | 59,002 |
| May 17, 2024 | 4.3700 | 4.3850 | 4.3550 | 4.3600 | 4.3600 | 62,417 |
| May 16, 2024 | 4.3900 | 4.4000 | 4.3650 | 4.3650 | 4.3650 | 41,571 |
| May 15, 2024 | 4.3800 | 4.4050 | 4.3600 | 4.3750 | 4.3750 | 67,540 |
| May 14, 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 88,677 |
| May 13, 2024 | 4.4200 | 4.4300 | 4.3850 | 4.3850 | 4.3850 | 135,476 |
| May 10, 2024 | 4.4300 | 4.4300 | 4.4050 | 4.4100 | 4.4100 | 98,236 |
| May 09, 2024 | 4.4400 | 4.4450 | 4.4150 | 4.4300 | 4.4300 | 80,628 |
| May 08, 2024 | 4.4250 | 4.4600 | 4.4200 | 4.4250 | 4.4250 | 265,181 |
| May 07, 2024 | 4.3950 | 4.4200 | 4.3800 | 4.3900 | 4.3900 | 79,855 |
| May 06, 2024 | 4.4100 | 4.4250 | 4.3700 | 4.4050 | 4.4050 | 99,546 |
| May 03, 2024 | 4.4250 | 4.4250 | 4.3800 | 4.3850 | 4.3850 | 97,899 |
| May 02, 2024 | 4.4200 | 4.4200 | 4.3900 | 4.4000 | 4.4000 | 73,629 |
| Apr 30, 2024 | 4.4450 | 4.4550 | 4.4100 | 4.4200 | 4.4200 | 129,179 |
| Apr 29, 2024 | 4.4300 | 4.4500 | 4.3900 | 4.4500 | 4.4500 | 160,551 |
| Apr 26, 2024 | 4.4150 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 86,940 |
| Apr 25, 2024 | 4.4100 | 4.4400 | 4.3800 | 4.3800 | 4.3800 | 130,255 |
| Apr 24, 2024 | 4.4300 | 4.4300 | 4.3800 | 4.4000 | 4.4000 | 168,700 |
| Apr 23, 2024 | 4.4600 | 4.4900 | 4.4000 | 4.4000 | 4.4000 | 263,937 |
| Apr 22, 2024 | 4.4150 | 4.5200 | 4.3950 | 4.4100 | 4.4100 | 202,330 |
| Apr 19, 2024 | 4.4300 | 4.4300 | 4.2700 | 4.4000 | 4.4000 | 239,881 |
| Apr 18, 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 155,349 |
| Apr 17, 2024 | 4.4000 | 4.4700 | 4.3550 | 4.4650 | 4.4650 | 464,910 |
| Apr 16, 2024 | 4.1700 | 4.3750 | 4.1500 | 4.3750 | 4.3750 | 478,747 |
| Apr 15, 2024 | 4.2400 | 4.2400 | 4.1400 | 4.1550 | 4.1550 | 264,355 |
| Apr 12, 2024 | 4.2950 | 4.3000 | 4.1750 | 4.2050 | 4.2050 | 171,216 |
| Apr 11, 2024 | 4.2750 | 4.2900 | 4.2450 | 4.2700 | 4.2700 | 199,696 |
| Apr 10, 2024 | 4.3400 | 4.3400 | 4.2450 | 4.2950 | 4.2950 | 291,289 |
| Apr 09, 2024 | 4.4000 | 4.4000 | 4.2900 | 4.3000 | 4.3000 | 224,339 |
| Apr 08, 2024 | 4.4200 | 4.4550 | 4.3850 | 4.3850 | 4.3850 | 408,489 |
| Apr 05, 2024 | 4.4700 | 4.5200 | 4.3850 | 4.4350 | 4.4350 | 331,954 |
| Apr 04, 2024 | 4.4000 | 4.4200 | 4.3800 | 4.3950 | 4.3950 | 29,890 |
| Apr 03, 2024 | 4.4400 | 4.4400 | 4.3600 | 4.3800 | 4.3800 | 59,730 |
| Apr 02, 2024 | 4.4500 | 4.5000 | 4.3900 | 4.4200 | 4.4200 | 124,516 |
| Mar 28, 2024 | 4.4450 | 4.5000 | 4.4450 | 4.4950 | 4.4950 | 207,172 |
| Mar 27, 2024 | 4.4500 | 4.4800 | 4.4000 | 4.4450 | 4.4450 | 92,638 |
| Mar 26, 2024 | 4.5000 | 4.5000 | 4.3800 | 4.4500 | 4.4500 | 136,017 |
| Mar 25, 2024 | 4.3250 | 4.5250 | 4.3200 | 4.4800 | 4.4800 | 515,186 |
| Mar 22, 2024 | 4.2650 | 4.2900 | 4.2300 | 4.2450 | 4.2450 | 120,098 |
| Mar 21, 2024 | 4.2800 | 4.2900 | 4.2200 | 4.2400 | 4.2400 | 110,851 |
| Mar 20, 2024 | 4.3150 | 4.3150 | 4.2500 | 4.2700 | 4.2700 | 61,023 |
| Mar 19, 2024 | 4.2500 | 4.3200 | 4.2300 | 4.3200 | 4.3200 | 150,780 |
| Mar 18, 2024 | 4.2300 | 4.2600 | 4.2250 | 4.2300 | 4.2300 | 79,053 |
| Mar 15, 2024 | 4.2250 | 4.2500 | 4.2200 | 4.2350 | 4.2350 | 62,998 |
| Mar 14, 2024 | 4.2200 | 4.2700 | 4.2100 | 4.2300 | 4.2300 | 202,157 |
| Mar 13, 2024 | 4.2300 | 4.2800 | 4.2200 | 4.2500 | 4.2500 | 162,624 |
| Mar 12, 2024 | 4.2450 | 4.2600 | 4.2000 | 4.2500 | 4.2500 | 201,159 |
| Mar 11, 2024 | 4.2000 | 4.2900 | 4.1900 | 4.2500 | 4.2500 | 370,189 |
| Mar 08, 2024 | 4.5200 | 4.6500 | 4.1800 | 4.2500 | 4.2500 | 1,211,074 |
| Mar 07, 2024 | 4.1900 | 4.4050 | 4.1450 | 4.3900 | 4.3900 | 412,781 |
| Mar 06, 2024 | 4.3750 | 4.5450 | 4.1200 | 4.1700 | 4.1700 | 851,731 |
| Mar 05, 2024 | 4.3000 | 4.3400 | 4.1800 | 4.2000 | 4.2000 | 301,035 |
| Mar 04, 2024 | 4.1350 | 4.2850 | 4.0800 | 4.2700 | 4.2700 | 277,606 |
| Mar 01, 2024 | 4.2300 | 4.2550 | 4.1250 | 4.1300 | 4.1300 | 193,074 |
| Feb 29, 2024 | 4.3550 | 4.3650 | 4.2500 | 4.2500 | 4.2500 | 167,062 |
| Feb 28, 2024 | 4.3200 | 4.3550 | 4.2600 | 4.2800 | 4.2800 | 108,707 |
| Feb 27, 2024 | 4.4250 | 4.4500 | 4.3000 | 4.3200 | 4.3200 | 124,409 |
| Feb 26, 2024 | 4.4500 | 4.5000 | 4.3950 | 4.4150 | 4.4150 | 99,261 |
| Feb 23, 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4450 | 4.4450 | 60,682 |
| Feb 22, 2024 | 4.5400 | 4.5500 | 4.4400 | 4.4950 | 4.4950 | 210,220 |
| Feb 21, 2024 | 4.5600 | 4.5800 | 4.4700 | 4.5500 | 4.5500 | 381,904 |
| Feb 20, 2024 | 4.4700 | 4.5750 | 4.4600 | 4.5600 | 4.5600 | 119,852 |
| Feb 19, 2024 | 4.5500 | 4.5700 | 4.4700 | 4.5050 | 4.5050 | 173,910 |
| Feb 16, 2024 | 4.5800 | 4.5800 | 4.5500 | 4.5500 | 4.5500 | 69,564 |
| Feb 15, 2024 | 4.5550 | 4.6100 | 4.5450 | 4.5950 | 4.5950 | 132,872 |
| Feb 14, 2024 | 4.5500 | 4.5850 | 4.5450 | 4.5500 | 4.5500 | 136,018 |
| Feb 13, 2024 | 4.4800 | 4.6150 | 4.4050 | 4.5650 | 4.5650 | 312,002 |
| Feb 12, 2024 | 4.4100 | 4.6150 | 4.3900 | 4.4850 | 4.4850 | 920,025 |
| Feb 09, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Feb 08, 2024 | 4.3950 | 4.8000 | 4.3550 | 4.7800 | 4.7800 | 405,471 |
| Feb 07, 2024 | 4.3800 | 4.4000 | 4.3600 | 4.3700 | 4.3700 | 90,286 |
| Feb 06, 2024 | 4.3150 | 4.3750 | 4.3000 | 4.3500 | 4.3500 | 52,296 |
| Feb 05, 2024 | 4.3200 | 4.3600 | 4.3150 | 4.3400 | 4.3400 | 52,633 |
| Feb 02, 2024 | 4.1650 | 4.3750 | 4.1650 | 4.3300 | 4.3300 | 83,753 |
| Feb 01, 2024 | 4.1700 | 4.2400 | 4.1600 | 4.2150 | 4.2150 | 34,335 |
| Jan 31, 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2000 | 4.2000 | 47,874 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.