Gaztransport & Technigaz SA (EPA:GTT)
France · Delayed Price · Currency is EUR 199.70
+1.20 (0.60%)
Oct 23, 2026, 9:14 AM CEST
Gaztransport & Technigaz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 200.40 | 200.60 | 199.40 | 199.70 | 199.70 | 0.60% | 1,881 |
| Oct 22, 2026 | 204.40 | 205.00 | 198.50 | 198.50 | 198.50 | -2.98% | 96,453 |
| Oct 21, 2026 | 202.40 | 205.00 | 202.20 | 204.60 | 204.60 | 1.59% | 101,110 |
| Oct 20, 2026 | 207.40 | 207.40 | 201.40 | 201.40 | 201.40 | -2.89% | 97,992 |
| Oct 19, 2026 | 211.60 | 212.20 | 207.00 | 207.40 | 207.40 | -1.98% | 75,759 |
| Oct 16, 2026 | 208.80 | 214.40 | 208.40 | 211.60 | 211.60 | 2.22% | 93,166 |
| Oct 15, 2026 | 212.00 | 213.80 | 207.00 | 207.00 | 207.00 | -2.91% | 121,319 |
| Oct 14, 2026 | 216.40 | 216.40 | 212.60 | 213.20 | 213.20 | -1.11% | 96,815 |
| Oct 13, 2026 | 216.80 | 218.20 | 214.40 | 215.60 | 215.60 | -0.46% | 55,831 |
| Oct 12, 2026 | 215.40 | 217.20 | 214.60 | 216.60 | 216.60 | 0.09% | 78,170 |
| Oct 9, 2026 | 216.60 | 217.00 | 213.20 | 216.40 | 216.40 | - | 58,846 |
| Oct 8, 2026 | 214.20 | 218.40 | 213.00 | 216.40 | 216.40 | 1.12% | 119,185 |
| Oct 7, 2026 | 214.60 | 216.00 | 213.00 | 214.00 | 214.00 | 0.38% | 117,023 |
| Oct 6, 2026 | 212.80 | 215.40 | 210.40 | 213.20 | 213.20 | 0.09% | 135,388 |
| Oct 5, 2026 | 210.00 | 214.00 | 210.00 | 213.00 | 213.00 | 1.43% | 80,125 |
| Oct 2, 2026 | 209.40 | 210.80 | 208.40 | 210.00 | 210.00 | 0.29% | 92,368 |
| Oct 1, 2026 | 213.40 | 213.40 | 206.40 | 209.40 | 209.40 | -2.33% | 126,926 |
| Sep 30, 2026 | 216.20 | 217.40 | 214.40 | 214.40 | 214.40 | -0.74% | 159,923 |
| Sep 29, 2026 | 219.00 | 219.60 | 215.20 | 216.00 | 216.00 | -1.37% | 76,919 |
| Sep 28, 2026 | 219.20 | 221.00 | 218.00 | 219.00 | 219.00 | 0.09% | 72,291 |
| Sep 25, 2026 | 223.00 | 224.00 | 218.80 | 218.80 | 218.80 | -2.06% | 76,101 |
| Sep 24, 2026 | 225.00 | 225.60 | 223.20 | 223.40 | 223.40 | -0.62% | 55,919 |
| Sep 23, 2026 | 222.00 | 225.00 | 220.80 | 224.80 | 224.80 | 0.99% | 73,517 |
| Sep 22, 2026 | 223.40 | 224.60 | 221.80 | 222.60 | 222.60 | -0.63% | 127,798 |
| Sep 21, 2026 | 225.40 | 225.40 | 222.40 | 224.00 | 224.00 | -0.62% | 66,782 |
| Sep 18, 2026 | 226.00 | 226.40 | 222.40 | 225.40 | 225.40 | -0.70% | 130,930 |
| Sep 17, 2026 | 221.80 | 227.00 | 221.60 | 227.00 | 227.00 | 2.44% | 105,059 |
| Sep 16, 2026 | 218.00 | 223.40 | 217.20 | 221.60 | 221.60 | 2.21% | 127,420 |
| Sep 15, 2026 | 213.60 | 217.20 | 213.00 | 216.80 | 216.80 | 1.40% | 91,640 |
| Sep 14, 2026 | 216.20 | 218.00 | 213.80 | 213.80 | 213.80 | -1.11% | 81,750 |
| Sep 11, 2026 | 215.00 | 218.60 | 214.40 | 216.20 | 216.20 | 1.03% | 82,102 |
| Sep 10, 2026 | 218.20 | 218.80 | 213.60 | 214.00 | 214.00 | -2.19% | 83,036 |
| Sep 9, 2026 | 219.40 | 220.00 | 217.20 | 218.80 | 218.80 | -0.18% | 72,502 |
| Sep 8, 2026 | 220.80 | 221.80 | 219.20 | 219.20 | 219.20 | -0.36% | 75,077 |
| Sep 7, 2026 | 216.60 | 220.40 | 216.40 | 220.00 | 220.00 | 1.76% | 91,281 |
| Sep 4, 2026 | 213.40 | 217.80 | 212.40 | 216.20 | 216.20 | 3.94% | 150,117 |
| Sep 3, 2026 | 208.00 | 211.00 | 206.40 | 208.00 | 208.00 | -0.38% | 69,038 |
| Sep 2, 2026 | 212.40 | 215.00 | 208.60 | 208.80 | 208.80 | -0.95% | 143,736 |
| Sep 1, 2026 | 210.40 | 212.40 | 209.60 | 210.80 | 210.80 | 0.48% | 105,031 |
| Aug 31, 2026 | 212.20 | 213.40 | 209.60 | 209.80 | 209.80 | -0.94% | 66,359 |
| Aug 28, 2026 | 210.00 | 212.80 | 208.80 | 211.80 | 211.80 | 1.83% | 100,775 |
| Aug 27, 2026 | 205.00 | 208.80 | 204.80 | 208.00 | 208.00 | 0.48% | 50,012 |
| Aug 26, 2026 | 206.00 | 208.80 | 205.80 | 207.00 | 207.00 | - | 89,766 |
| Aug 25, 2026 | 202.80 | 207.00 | 202.80 | 207.00 | 207.00 | 2.07% | 56,565 |
| Aug 24, 2026 | 205.40 | 206.20 | 202.60 | 202.80 | 202.80 | -1.27% | 40,070 |
| Aug 21, 2026 | 203.80 | 206.60 | 202.60 | 205.40 | 205.40 | 0.39% | 79,750 |
| Aug 20, 2026 | 204.20 | 205.00 | 202.20 | 204.60 | 204.60 | - | 79,194 |
| Aug 19, 2026 | 205.80 | 207.00 | 204.60 | 204.60 | 204.60 | -0.29% | 70,080 |
| Aug 18, 2026 | 208.00 | 209.40 | 205.20 | 205.20 | 205.20 | -0.77% | 64,214 |
| Aug 17, 2026 | 206.40 | 208.40 | 206.40 | 206.80 | 206.80 | 0.19% | 72,685 |