Gaztransport & Technigaz SA (EPA:GTT)
France · Delayed Price · Currency is EUR 197.30
+1.60 (0.82%)
Aug 3, 2026, 2:07 PM CET
Gaztransport & Technigaz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 197.40 | 197.40 | 195.60 | 195.90 | - | 0.10% | 10,138 |
| Jul 31, 2026 | 197.40 | 198.60 | 193.90 | 195.70 | 195.70 | -0.81% | 152,222 |
| Jul 30, 2026 | 194.90 | 197.60 | 193.90 | 197.30 | 197.30 | 2.33% | 93,261 |
| Jul 29, 2026 | 191.20 | 193.60 | 189.10 | 192.80 | 192.80 | 3.66% | 131,869 |
| Jul 28, 2026 | 189.20 | 191.50 | 186.00 | 186.00 | 186.00 | -2.82% | 144,191 |
| Jul 27, 2026 | 194.00 | 194.00 | 190.70 | 191.40 | 191.40 | -1.85% | 98,993 |
| Jul 24, 2026 | 195.00 | 196.80 | 193.60 | 195.00 | 195.00 | -0.15% | 93,207 |
| Jul 23, 2026 | 192.40 | 195.30 | 192.20 | 195.30 | 195.30 | 1.72% | 117,374 |
| Jul 22, 2026 | 190.20 | 192.50 | 189.60 | 192.00 | 192.00 | 1.27% | 51,396 |
| Jul 21, 2026 | 188.80 | 190.40 | 187.50 | 189.60 | 189.60 | 0.69% | 74,627 |
| Jul 20, 2026 | 188.50 | 189.30 | 186.90 | 188.30 | 188.30 | 1.07% | 60,054 |
| Jul 17, 2026 | 186.00 | 188.00 | 185.70 | 186.30 | 186.30 | -0.69% | 44,559 |
| Jul 16, 2026 | 187.20 | 188.10 | 185.60 | 187.60 | 187.60 | 0.21% | 64,494 |
| Jul 15, 2026 | 188.20 | 189.40 | 186.30 | 187.20 | 187.20 | -0.58% | 66,904 |
| Jul 14, 2026 | 190.80 | 191.00 | 185.20 | 188.30 | 188.30 | -0.84% | 101,284 |
| Jul 13, 2026 | 189.70 | 191.20 | 187.50 | 189.90 | 189.90 | 0.96% | 84,139 |
| Jul 10, 2026 | 191.90 | 191.90 | 187.10 | 188.10 | 188.10 | -1.52% | 65,178 |
| Jul 9, 2026 | 193.90 | 195.40 | 190.70 | 191.00 | 191.00 | -1.44% | 122,406 |
| Jul 8, 2026 | 190.00 | 194.50 | 188.85 | 193.80 | 193.80 | 3.64% | 178,471 |
| Jul 7, 2026 | 189.70 | 192.30 | 186.70 | 187.00 | 187.00 | -1.37% | 116,950 |
| Jul 6, 2026 | 189.50 | 189.60 | 188.10 | 189.60 | 189.60 | -0.05% | 170,956 |
| Jul 3, 2026 | 185.30 | 189.70 | 184.30 | 189.70 | 189.70 | 2.99% | 104,504 |
| Jul 2, 2026 | 184.00 | 186.90 | 183.70 | 184.20 | 184.20 | 0.22% | 140,982 |
| Jul 1, 2026 | 186.00 | 186.70 | 183.10 | 183.80 | 183.80 | -1.13% | 114,606 |
| Jun 30, 2026 | 184.00 | 185.90 | 183.70 | 185.90 | 185.90 | 0.81% | 113,871 |
| Jun 29, 2026 | 183.90 | 185.90 | 183.60 | 184.40 | 184.40 | 0.55% | 82,579 |
| Jun 26, 2026 | 181.10 | 183.40 | 176.80 | 183.40 | 183.40 | 0.11% | 188,362 |
| Jun 25, 2026 | 185.20 | 186.40 | 183.20 | 183.20 | 183.20 | -1.66% | 122,332 |
| Jun 24, 2026 | 190.20 | 190.70 | 183.60 | 186.30 | 186.30 | -2.26% | 115,234 |
| Jun 23, 2026 | 190.10 | 190.60 | 187.00 | 190.60 | 190.60 | -0.47% | 91,074 |
| Jun 22, 2026 | 193.00 | 195.00 | 191.40 | 191.50 | 191.50 | -1.39% | 115,654 |
| Jun 19, 2026 | 192.50 | 195.20 | 192.40 | 194.20 | 194.20 | 0.99% | 131,934 |
| Jun 18, 2026 | 198.60 | 199.90 | 191.00 | 192.30 | 192.30 | -3.42% | 83,928 |
| Jun 17, 2026 | 195.40 | 200.40 | 195.40 | 199.10 | 199.10 | 2.54% | 98,109 |
| Jun 16, 2026 | 204.80 | 204.80 | 196.60 | 199.10 | 194.16 | -2.02% | 111,073 |
| Jun 15, 2026 | 203.40 | 205.20 | 202.40 | 203.20 | 198.16 | - | 106,948 |
| Jun 12, 2026 | 197.40 | 203.60 | 196.50 | 203.20 | 198.16 | 1.30% | 164,231 |
| Jun 11, 2026 | 201.40 | 202.00 | 199.60 | 200.60 | 195.62 | -0.20% | 90,609 |
| Jun 10, 2026 | 199.40 | 201.60 | 198.30 | 201.00 | 196.01 | 1.06% | 69,108 |
| Jun 9, 2026 | 203.20 | 204.80 | 198.80 | 198.90 | 193.96 | -2.31% | 106,731 |
| Jun 8, 2026 | 201.40 | 205.60 | 200.80 | 203.60 | 198.55 | 0.10% | 81,533 |
| Jun 5, 2026 | 202.40 | 204.80 | 202.00 | 203.40 | 198.35 | 0.59% | 75,713 |
| Jun 4, 2026 | 196.30 | 203.20 | 195.80 | 202.20 | 197.18 | 2.33% | 87,252 |
| Jun 3, 2026 | 199.60 | 199.90 | 197.00 | 197.60 | 192.70 | 0.10% | 71,911 |
| Jun 2, 2026 | 196.50 | 198.70 | 194.70 | 197.40 | 192.50 | 0.46% | 93,381 |
| Jun 1, 2026 | 198.20 | 200.00 | 195.20 | 196.50 | 191.62 | -0.71% | 62,837 |
| May 29, 2026 | 200.00 | 201.40 | 195.00 | 197.90 | 192.99 | -1.00% | 132,287 |
| May 28, 2026 | 200.00 | 202.60 | 199.50 | 199.90 | 194.94 | - | 84,774 |
| May 27, 2026 | 206.40 | 206.80 | 199.90 | 199.90 | 194.94 | -3.71% | 107,186 |
| May 26, 2026 | 203.60 | 209.20 | 203.60 | 207.60 | 202.45 | 1.67% | 59,869 |