Gaztransport & Technigaz SA (EPA:GTT)
France · Delayed Price · Currency is EUR 203.60
+1.40 (0.69%)
Apr 2, 2026, 5:35 PM CET
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 203.20 | 205.00 | 200.80 | 203.60 | 203.60 | 0.69% | 99,474 |
| Apr 1, 2026 | 203.60 | 203.60 | 198.00 | 202.20 | 202.20 | -0.49% | 97,447 |
| Mar 31, 2026 | 197.10 | 203.20 | 197.10 | 203.20 | 203.20 | 2.52% | 111,610 |
| Mar 30, 2026 | 200.40 | 202.40 | 197.20 | 198.20 | 198.20 | -0.50% | 104,775 |
| Mar 27, 2026 | 204.80 | 205.40 | 197.30 | 199.20 | 199.20 | -2.73% | 96,178 |
| Mar 26, 2026 | 204.60 | 205.00 | 201.80 | 204.80 | 204.80 | -0.39% | 98,314 |
| Mar 25, 2026 | 202.80 | 206.60 | 202.20 | 205.60 | 205.60 | 1.88% | 113,778 |
| Mar 24, 2026 | 199.40 | 203.40 | 199.30 | 201.80 | 201.80 | 1.05% | 95,932 |
| Mar 23, 2026 | 198.80 | 202.20 | 196.80 | 199.70 | 199.70 | -2.01% | 142,118 |
| Mar 20, 2026 | 212.20 | 212.20 | 202.20 | 203.80 | 203.80 | -3.96% | 297,017 |
| Mar 19, 2026 | 205.20 | 215.00 | 203.80 | 212.20 | 212.20 | 3.82% | 168,019 |
| Mar 18, 2026 | 199.90 | 205.60 | 199.80 | 204.40 | 204.40 | 2.40% | 126,145 |
| Mar 17, 2026 | 198.80 | 200.40 | 197.30 | 199.60 | 199.60 | 0.25% | 57,638 |
| Mar 16, 2026 | 198.50 | 199.50 | 197.10 | 199.10 | 199.10 | 0.30% | 50,829 |
| Mar 13, 2026 | 200.40 | 201.20 | 198.00 | 198.50 | 198.50 | -0.95% | 92,484 |
| Mar 12, 2026 | 200.00 | 201.20 | 199.00 | 200.40 | 200.40 | 0.10% | 112,179 |
| Mar 11, 2026 | 201.40 | 201.40 | 196.50 | 200.20 | 200.20 | -0.69% | 109,990 |
| Mar 10, 2026 | 195.00 | 201.60 | 193.10 | 201.60 | 201.60 | 2.91% | 178,120 |
| Mar 9, 2026 | 196.40 | 197.60 | 193.00 | 195.90 | 195.90 | -1.46% | 193,810 |
| Mar 6, 2026 | 194.90 | 198.80 | 188.90 | 198.80 | 198.80 | 2.26% | 158,921 |
| Mar 5, 2026 | 201.40 | 201.80 | 194.40 | 194.40 | 194.40 | -1.57% | 177,764 |
| Mar 4, 2026 | 193.30 | 198.90 | 191.40 | 197.50 | 197.50 | 1.59% | 126,917 |
| Mar 3, 2026 | 197.70 | 197.90 | 192.80 | 194.40 | 194.40 | -2.31% | 128,250 |
| Mar 2, 2026 | 193.00 | 199.00 | 190.30 | 199.00 | 199.00 | 3.32% | 165,992 |
| Feb 27, 2026 | 192.20 | 194.00 | 191.00 | 192.60 | 192.60 | 0.21% | 138,852 |
| Feb 26, 2026 | 190.70 | 192.20 | 188.90 | 192.20 | 192.20 | 1.00% | 90,294 |
| Feb 25, 2026 | 188.70 | 190.70 | 186.60 | 190.30 | 190.30 | 1.06% | 79,769 |
| Feb 24, 2026 | 191.00 | 193.30 | 187.00 | 188.30 | 188.30 | -0.53% | 143,544 |
| Feb 23, 2026 | 188.00 | 189.80 | 184.90 | 189.30 | 189.30 | 1.07% | 102,666 |
| 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 |