Gaztransport & Technigaz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	177.70	191.00	177.30	187.30	187.30	0.81%	272,389
Feb 19, 2026	182.20	185.80	182.20	185.80	185.80	2.14%	98,756
Feb 18, 2026	180.10	183.80	180.10	181.90	181.90	0.83%	93,459
Feb 17, 2026	181.60	181.90	179.70	180.40	180.40	-0.50%	82,591
Feb 16, 2026	182.10	183.00	181.10	181.30	181.30	-0.06%	60,404
Feb 13, 2026	175.20	181.40	175.00	181.40	181.40	2.20%	95,424
Feb 12, 2026	179.00	180.50	177.30	177.50	177.50	0.34%	80,183
Feb 11, 2026	178.40	179.30	175.10	176.90	176.90	-0.84%	79,839
Feb 10, 2026	179.40	181.50	178.40	178.40	178.40	-0.50%	92,261
Feb 9, 2026	177.50	179.70	176.90	179.30	179.30	1.13%	64,180
Feb 6, 2026	177.40	179.20	176.90	177.30	177.30	0.11%	89,404
Feb 5, 2026	179.00	180.30	176.90	177.10	177.10	-1.45%	86,088
Feb 4, 2026	184.60	185.40	179.70	179.70	179.70	-1.48%	95,285
Feb 3, 2026	181.00	187.90	180.50	182.40	182.40	1.45%	132,574
Feb 2, 2026	179.20	180.40	178.30	179.80	179.80	-0.94%	72,429
Jan 30, 2026	181.30	182.00	180.00	181.50	181.50	0.06%	83,517
Jan 29, 2026	181.50	184.90	180.20	181.40	181.40	0.67%	153,890
Jan 28, 2026	179.70	180.80	178.60	180.20	180.20	0.50%	84,070
Jan 27, 2026	178.00	179.70	177.70	179.30	179.30	0.96%	65,491
Jan 26, 2026	178.70	179.70	177.60	177.60	177.60	-0.84%	58,811
Jan 23, 2026	176.50	179.10	175.70	179.10	179.10	1.70%	83,155
Jan 22, 2026	178.00	178.60	174.70	176.10	176.10	0.63%	107,839
Jan 21, 2026	173.50	175.20	172.90	175.00	175.00	0.52%	86,582
Jan 20, 2026	170.40	174.30	168.30	174.10	174.10	0.58%	84,194
Jan 19, 2026	174.40	175.30	171.90	173.10	173.10	-1.25%	52,367
Jan 16, 2026	174.10	175.30	173.00	175.30	175.30	0.69%	81,075
Jan 15, 2026	171.80	175.80	171.20	174.10	174.10	2.05%	111,979
Jan 14, 2026	168.80	170.60	168.10	170.60	170.60	1.07%	99,004
Jan 13, 2026	168.00	169.00	166.50	168.80	168.80	0.54%	83,243
Jan 12, 2026	170.50	170.70	166.70	167.90	167.90	-0.18%	85,078
Jan 9, 2026	161.00	168.20	160.80	168.20	168.20	5.52%	133,233
Jan 8, 2026	157.50	160.50	157.40	159.40	159.40	1.40%	127,703
Jan 7, 2026	155.50	159.00	155.20	157.20	157.20	-0.32%	155,124
Jan 6, 2026	158.60	159.20	156.20	157.70	157.70	-0.25%	68,097
Jan 5, 2026	156.80	158.10	154.80	158.10	158.10	1.80%	88,959
Jan 2, 2026	155.70	157.00	153.80	155.30	155.30	-0.83%	83,878
Dec 31, 2025	156.80	157.00	155.90	156.60	156.60	0.26%	20,414
Dec 30, 2025	156.30	156.90	155.70	156.20	156.20	-0.13%	42,159
Dec 29, 2025	157.50	158.00	155.90	156.40	156.40	-0.38%	70,440
Dec 24, 2025	157.00	157.60	156.40	157.00	157.00	-	14,987
Dec 23, 2025	158.20	158.30	155.40	157.00	157.00	-0.82%	48,280
Dec 22, 2025	158.00	159.60	158.00	158.30	158.30	0.83%	72,968
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