Gaztransport & Technigaz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	157.30	158.30	156.30	157.00	157.00	-0.32%	126,523
Dec 18, 2025	155.10	157.80	155.10	157.50	157.50	1.68%	90,628
Dec 17, 2025	158.30	158.40	154.30	154.90	154.90	-1.78%	104,683
Dec 16, 2025	160.80	160.90	155.20	157.70	157.70	-2.47%	157,708
Dec 15, 2025	161.90	162.80	160.40	161.70	161.70	0.87%	89,115
Dec 12, 2025	160.50	161.90	159.30	160.30	160.30	0.31%	83,181
Dec 11, 2025	164.10	164.40	159.80	159.80	159.80	-2.62%	86,415
Dec 10, 2025	165.60	165.60	164.00	164.10	164.10	-0.91%	74,306
Dec 9, 2025	168.50	169.10	164.80	165.60	165.60	-3.33%	75,992
Dec 8, 2025	170.00	174.10	170.00	171.30	167.30	0.94%	70,727
Dec 5, 2025	173.00	173.20	168.20	169.70	165.74	-2.75%	95,237
Dec 4, 2025	173.80	174.60	171.80	174.50	170.43	1.16%	54,478
Dec 3, 2025	174.30	176.50	171.10	172.50	168.47	-0.52%	53,232
Dec 2, 2025	172.10	173.80	171.00	173.40	169.35	0.58%	56,587
Dec 1, 2025	172.30	172.80	170.10	172.40	168.37	0.06%	91,633
Nov 28, 2025	172.50	173.10	172.10	172.30	168.28	0.29%	52,575
Nov 27, 2025	171.00	171.80	170.30	171.80	167.79	0.64%	34,285
Nov 26, 2025	170.30	172.10	169.20	170.70	166.71	0.23%	41,306
Nov 25, 2025	171.30	172.80	168.80	170.30	166.32	-0.12%	63,435
Nov 24, 2025	171.40	171.40	169.20	170.50	166.52	-0.58%	109,020
Nov 21, 2025	172.00	173.10	169.90	171.50	167.50	-1.49%	65,401
Nov 20, 2025	175.40	176.10	173.80	174.10	170.03	0.46%	78,136
Nov 19, 2025	176.80	177.20	172.70	173.30	169.25	-1.81%	73,135
Nov 18, 2025	176.20	177.50	175.50	176.50	172.38	-0.90%	53,412
Nov 17, 2025	177.70	179.20	177.20	178.10	173.94	0.56%	81,213
Nov 14, 2025	176.60	177.50	175.10	177.10	172.96	-0.06%	75,717
Nov 13, 2025	177.10	179.00	176.60	177.20	173.06	-0.78%	90,702
Nov 12, 2025	179.60	180.50	178.30	178.60	174.43	-0.56%	61,700
Nov 11, 2025	178.50	180.00	178.40	179.60	175.41	0.17%	69,809
Nov 10, 2025	179.50	179.90	177.60	179.30	175.11	1.01%	94,928
Nov 7, 2025	179.40	179.80	175.90	177.50	173.36	-1.06%	78,987
Nov 6, 2025	182.50	182.50	178.70	179.40	175.21	-2.13%	146,921
Nov 5, 2025	182.30	183.30	179.90	183.30	179.02	0.33%	78,392
Nov 4, 2025	185.80	186.10	180.00	182.70	178.43	-2.09%	151,280
Nov 3, 2025	175.20	186.60	175.20	186.60	182.24	8.74%	217,167
Oct 31, 2025	170.10	172.10	170.00	171.60	167.59	0.53%	86,070
Oct 30, 2025	170.90	171.70	169.70	170.70	166.71	0.18%	97,959
Oct 29, 2025	168.20	170.40	168.10	170.40	166.42	1.61%	136,618
Oct 28, 2025	166.60	168.40	166.20	167.70	163.78	0.12%	72,726
Oct 27, 2025	167.00	168.30	166.60	167.50	163.59	0.54%	86,095
Oct 24, 2025	166.90	166.90	165.00	166.60	162.71	-0.12%	72,062
Oct 23, 2025	164.10	166.90	164.00	166.80	162.91	2.84%	80,325
Oct 22, 2025	161.50	164.30	161.50	162.20	158.41	1.00%	115,558
Oct 21, 2025	159.60	161.00	159.00	160.60	156.85	0.82%	61,238
Oct 20, 2025	158.00	161.40	157.50	159.30	155.58	1.40%	73,862
Oct 17, 2025	157.70	158.90	154.60	157.10	153.43	-1.81%	74,231
Oct 16, 2025	164.00	164.60	159.40	160.00	156.26	0.57%	85,916
Oct 15, 2025	160.50	160.80	158.00	159.10	155.38	0.13%	71,931
Oct 14, 2025	158.40	160.00	157.30	158.90	155.19	-0.81%	111,339
Oct 13, 2025	165.80	166.20	160.20	160.20	156.46	-3.84%	118,562