Gaztransport & Technigaz SA (EPA:GTT)
France · Delayed Price · Currency is EUR 166.50
+1.50 (0.91%)
Aug 1, 2025, 5:35 PM CET
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 165.00 | 166.50 | 163.60 | 166.50 | 166.50 | 0.91% | 114,456 |
| Jul 31, 2025 | 159.70 | 165.90 | 158.30 | 165.00 | 165.00 | 3.25% | 109,295 |
| Jul 30, 2025 | 167.60 | 167.60 | 157.80 | 159.80 | 159.80 | 0.13% | 186,281 |
| Jul 29, 2025 | 158.00 | 160.40 | 157.50 | 159.60 | 159.60 | 1.08% | 76,634 |
| Jul 28, 2025 | 157.90 | 158.50 | 157.00 | 157.90 | 157.90 | 0.38% | 71,125 |
| Jul 25, 2025 | 158.60 | 158.60 | 156.30 | 157.30 | 157.30 | -1.32% | 61,499 |
| Jul 24, 2025 | 162.10 | 162.50 | 159.20 | 159.40 | 159.40 | -0.75% | 86,463 |
| Jul 23, 2025 | 162.50 | 162.70 | 160.30 | 160.60 | 160.60 | -1.05% | 70,128 |
| Jul 22, 2025 | 164.60 | 165.20 | 162.10 | 162.30 | 162.30 | -1.40% | 52,400 |
| Jul 21, 2025 | 165.80 | 166.60 | 164.60 | 164.60 | 164.60 | -0.90% | 59,032 |
| Jul 18, 2025 | 165.80 | 166.80 | 164.70 | 166.10 | 166.10 | 0.79% | 64,079 |
| Jul 17, 2025 | 165.90 | 166.10 | 164.10 | 164.80 | 164.80 | -0.18% | 45,060 |
| Jul 16, 2025 | 167.50 | 168.20 | 165.10 | 165.10 | 165.10 | -1.14% | 65,846 |
| Jul 15, 2025 | 168.10 | 168.70 | 166.60 | 167.00 | 167.00 | -0.30% | 54,375 |
| Jul 14, 2025 | 170.00 | 170.10 | 167.10 | 167.50 | 167.50 | -1.53% | 98,040 |
| Jul 11, 2025 | 166.60 | 170.20 | 166.20 | 170.10 | 170.10 | 2.90% | 97,128 |
| Jul 10, 2025 | 164.10 | 165.30 | 163.60 | 165.30 | 165.30 | 0.98% | 77,281 |
| Jul 9, 2025 | 164.20 | 164.90 | 163.10 | 163.70 | 163.70 | -0.30% | 86,615 |
| Jul 8, 2025 | 164.10 | 166.80 | 164.10 | 164.20 | 164.20 | 0.37% | 97,706 |
| Jul 7, 2025 | 163.80 | 164.00 | 162.40 | 163.60 | 163.60 | -0.37% | 78,426 |
| Jul 4, 2025 | 164.20 | 165.40 | 163.60 | 164.20 | 164.20 | 0.18% | 61,096 |
| Jul 3, 2025 | 163.80 | 164.30 | 163.10 | 163.90 | 163.90 | - | 66,915 |
| Jul 2, 2025 | 163.00 | 164.80 | 163.00 | 163.90 | 163.90 | 0.49% | 67,993 |
| Jul 1, 2025 | 168.90 | 169.50 | 163.10 | 163.10 | 163.10 | -3.03% | 88,904 |
| Jun 30, 2025 | 167.80 | 169.00 | 167.20 | 168.20 | 168.20 | 0.66% | 90,173 |
| Jun 27, 2025 | 165.40 | 167.10 | 164.30 | 167.10 | 167.10 | 1.46% | 79,935 |
| Jun 26, 2025 | 165.70 | 165.80 | 163.20 | 164.70 | 164.70 | -0.12% | 67,673 |
| Jun 25, 2025 | 166.20 | 167.50 | 164.20 | 164.90 | 164.90 | -0.90% | 83,107 |
| Jun 24, 2025 | 168.00 | 168.00 | 164.30 | 166.40 | 166.40 | -1.01% | 135,361 |
| Jun 23, 2025 | 165.40 | 168.30 | 165.00 | 168.10 | 168.10 | 1.57% | 89,619 |
| Jun 20, 2025 | 166.20 | 166.90 | 164.60 | 165.50 | 165.50 | -0.30% | 165,417 |
| Jun 19, 2025 | 164.40 | 166.00 | 163.80 | 166.00 | 166.00 | 0.79% | 70,009 |
| Jun 18, 2025 | 165.90 | 166.00 | 164.00 | 164.70 | 164.70 | -0.72% | 74,709 |
| Jun 17, 2025 | 163.40 | 165.90 | 163.20 | 165.90 | 165.90 | -0.60% | 99,978 |
| Jun 16, 2025 | 165.70 | 169.80 | 165.40 | 166.90 | 163.07 | 0.79% | 99,244 |
| Jun 13, 2025 | 165.00 | 169.80 | 164.70 | 165.60 | 161.80 | 1.16% | 127,130 |
| Jun 12, 2025 | 164.10 | 165.50 | 162.90 | 163.70 | 159.94 | 0.49% | 67,377 |
| Jun 11, 2025 | 161.20 | 164.30 | 161.10 | 162.90 | 159.16 | 0.56% | 78,143 |
| Jun 10, 2025 | 167.30 | 167.80 | 161.40 | 162.00 | 158.28 | -3.11% | 115,577 |
| Jun 9, 2025 | 163.60 | 168.20 | 153.00 | 167.20 | 163.36 | -1.07% | 103,291 |
| Jun 6, 2025 | 170.00 | 170.40 | 168.60 | 169.00 | 165.12 | -0.24% | 80,581 |
| Jun 5, 2025 | 168.00 | 170.60 | 167.80 | 169.40 | 165.51 | 0.59% | 95,160 |
| Jun 4, 2025 | 169.00 | 170.60 | 168.40 | 168.40 | 164.54 | -0.30% | 103,086 |
| Jun 3, 2025 | 166.90 | 169.70 | 166.90 | 168.90 | 165.02 | 1.56% | 90,673 |
| Jun 2, 2025 | 164.30 | 167.80 | 164.30 | 166.30 | 162.48 | 1.59% | 115,377 |
| May 30, 2025 | 163.90 | 164.90 | 163.70 | 163.70 | 159.94 | -0.30% | 135,570 |
| May 29, 2025 | 164.50 | 165.50 | 163.30 | 164.20 | 160.43 | 0.74% | 56,452 |
| May 28, 2025 | 163.50 | 164.70 | 163.00 | 163.00 | 159.26 | -0.18% | 79,555 |
| May 27, 2025 | 162.60 | 163.70 | 161.90 | 163.30 | 159.55 | 0.49% | 82,157 |
| May 26, 2025 | 162.10 | 163.20 | 161.70 | 162.50 | 158.77 | 1.06% | 52,888 |