Gaztransport & Technigaz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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