Gaztransport & Technigaz SA (EPA:GTT)
France · Delayed Price · Currency is EUR 181.50
+0.10 (0.06%)
At close: Jan 30, 2026
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |