Gaztransport & Technigaz SA (EPA:GTT)
France · Delayed Price · Currency is EUR 197.60
+0.20 (0.10%)
Jun 3, 2026, 5:35 PM CET
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 199.60 | 199.90 | 197.00 | 197.60 | 197.60 | 0.10% | 71,911 |
| Jun 2, 2026 | 196.50 | 198.70 | 194.70 | 197.40 | 197.40 | 0.46% | 93,381 |
| Jun 1, 2026 | 198.20 | 200.00 | 195.20 | 196.50 | 196.50 | -0.71% | 62,837 |
| May 29, 2026 | 200.00 | 201.40 | 195.00 | 197.90 | 197.90 | -1.00% | 132,287 |
| May 28, 2026 | 200.00 | 202.60 | 199.50 | 199.90 | 199.90 | - | 84,774 |
| May 27, 2026 | 206.40 | 206.80 | 199.90 | 199.90 | 199.90 | -3.71% | 107,186 |
| May 26, 2026 | 203.60 | 209.20 | 203.60 | 207.60 | 207.60 | 1.67% | 59,869 |
| May 25, 2026 | 203.60 | 204.40 | 202.80 | 204.20 | 204.20 | -0.29% | 27,141 |
| May 22, 2026 | 202.60 | 205.00 | 201.40 | 204.80 | 204.80 | 0.59% | 74,868 |
| May 21, 2026 | 203.20 | 205.00 | 202.40 | 203.60 | 203.60 | 0.20% | 53,074 |
| May 20, 2026 | 206.00 | 207.00 | 203.20 | 203.20 | 203.20 | -0.88% | 55,280 |
| May 19, 2026 | 202.80 | 205.40 | 201.60 | 205.00 | 205.00 | 1.08% | 124,789 |
| May 18, 2026 | 209.80 | 210.20 | 202.80 | 202.80 | 202.80 | -3.15% | 115,943 |
| May 15, 2026 | 207.80 | 210.60 | 206.60 | 209.40 | 209.40 | 0.96% | 113,363 |
| May 14, 2026 | 206.20 | 207.40 | 205.00 | 207.40 | 207.40 | 0.19% | 51,476 |
| May 13, 2026 | 204.40 | 208.60 | 204.40 | 207.00 | 207.00 | 1.47% | 55,845 |
| May 12, 2026 | 205.80 | 208.20 | 203.20 | 204.00 | 204.00 | -1.16% | 70,930 |
| May 11, 2026 | 204.80 | 206.60 | 203.80 | 206.40 | 206.40 | 1.47% | 69,457 |
| May 8, 2026 | 208.20 | 209.00 | 203.40 | 203.40 | 203.40 | -2.12% | 81,263 |
| May 7, 2026 | 208.60 | 210.80 | 206.40 | 207.80 | 207.80 | -1.33% | 100,582 |
| May 6, 2026 | 210.60 | 211.40 | 205.00 | 210.60 | 210.60 | -0.66% | 94,703 |
| May 5, 2026 | 211.00 | 212.80 | 210.00 | 212.00 | 212.00 | 0.47% | 84,420 |
| May 4, 2026 | 208.00 | 211.20 | 204.80 | 211.00 | 211.00 | 1.93% | 98,142 |
| Apr 30, 2026 | 204.40 | 207.60 | 203.00 | 207.00 | 207.00 | 1.57% | 69,772 |
| Apr 29, 2026 | 204.80 | 205.80 | 203.00 | 203.80 | 203.80 | -0.10% | 65,077 |
| Apr 28, 2026 | 201.00 | 207.20 | 200.80 | 204.00 | 204.00 | 2.05% | 112,656 |
| Apr 27, 2026 | 198.00 | 201.60 | 197.70 | 199.90 | 199.90 | 1.06% | 59,394 |
| Apr 24, 2026 | 199.20 | 201.40 | 197.60 | 197.80 | 197.80 | -1.88% | 83,286 |
| Apr 23, 2026 | 206.20 | 206.20 | 199.90 | 201.60 | 201.60 | 0.80% | 150,848 |
| Apr 22, 2026 | 196.60 | 201.20 | 196.30 | 200.00 | 200.00 | 1.68% | 75,326 |
| Apr 21, 2026 | 196.20 | 198.90 | 195.60 | 196.70 | 196.70 | 0.82% | 78,271 |
| Apr 20, 2026 | 197.50 | 199.20 | 194.80 | 195.10 | 195.10 | 0.31% | 101,731 |
| Apr 17, 2026 | 199.10 | 200.00 | 193.10 | 194.50 | 194.50 | -2.02% | 117,497 |
| Apr 16, 2026 | 199.10 | 200.40 | 197.30 | 198.50 | 198.50 | -0.85% | 95,174 |
| Apr 15, 2026 | 202.00 | 203.00 | 200.20 | 200.20 | 200.20 | -0.69% | 58,359 |
| Apr 14, 2026 | 202.20 | 205.00 | 200.20 | 201.60 | 201.60 | -0.49% | 100,440 |
| Apr 13, 2026 | 201.80 | 203.20 | 199.00 | 202.60 | 202.60 | 1.35% | 110,953 |
| Apr 10, 2026 | 202.80 | 204.60 | 199.90 | 199.90 | 199.90 | -2.49% | 77,131 |
| Apr 9, 2026 | 205.80 | 207.20 | 204.20 | 205.00 | 205.00 | 0.49% | 129,005 |
| Apr 8, 2026 | 201.00 | 204.00 | 195.80 | 204.00 | 204.00 | 0.79% | 142,742 |
| Apr 7, 2026 | 203.60 | 205.80 | 201.80 | 202.40 | 202.40 | -0.59% | 81,271 |
| 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 |