Gaztransport & Technigaz SA (EPA:GTT)
France · Delayed Price · Currency is EUR 187.60
+0.60 (0.32%)
Nov 12, 2026, 10:52 AM CET
Gaztransport & Technigaz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 186.80 | 188.10 | 186.50 | 187.60 | 187.60 | 0.32% | 7,824 |
| Nov 11, 2026 | 186.70 | 189.00 | 186.50 | 187.00 | 187.00 | 1.08% | 84,922 |
| Nov 10, 2026 | 184.00 | 186.10 | 183.30 | 185.00 | 185.00 | 0.43% | 90,343 |
| Nov 9, 2026 | 181.60 | 186.10 | 181.30 | 184.20 | 184.20 | 1.60% | 98,105 |
| Nov 6, 2026 | 180.40 | 183.00 | 179.00 | 181.30 | 181.30 | -0.28% | 124,922 |
| Nov 5, 2026 | 182.90 | 185.80 | 181.10 | 181.80 | 181.80 | -1.20% | 198,106 |
| Nov 4, 2026 | 187.40 | 190.20 | 184.00 | 184.00 | 184.00 | -1.76% | 153,580 |
| Nov 3, 2026 | 183.90 | 189.30 | 182.90 | 187.30 | 187.30 | 1.46% | 132,163 |
| Nov 2, 2026 | 186.90 | 188.00 | 184.20 | 184.60 | 184.60 | -0.59% | 165,583 |
| Oct 30, 2026 | 190.30 | 190.90 | 185.70 | 185.70 | 185.70 | -2.88% | 126,971 |
| Oct 29, 2026 | 192.80 | 193.20 | 189.00 | 191.20 | 191.20 | -0.05% | 195,454 |
| Oct 28, 2026 | 190.00 | 192.30 | 185.80 | 191.30 | 191.30 | 1.70% | 308,633 |
| Oct 27, 2026 | 182.90 | 189.20 | 179.70 | 188.10 | 188.10 | 3.87% | 257,717 |
| Oct 26, 2026 | 194.00 | 194.00 | 173.30 | 181.10 | 181.10 | -11.66% | 728,557 |
| Oct 23, 2026 | 200.40 | 205.00 | 199.20 | 205.00 | 205.00 | 3.27% | 130,043 |
| 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 |