Gaztransport & Technigaz SA (EPA:GTT)
France · Delayed Price · Currency is EUR 216.20
+2.20 (1.03%)
Sep 11, 2026, 5:38 PM CET
Gaztransport & Technigaz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 202.40 | 206.80 | 202.40 | 206.40 | 206.40 | 1.98% | 67,033 |
| Aug 13, 2026 | 202.60 | 203.20 | 199.00 | 202.40 | 202.40 | 0.20% | 85,235 |
| Aug 12, 2026 | 203.00 | 204.80 | 200.40 | 202.00 | 202.00 | -0.59% | 65,846 |
| Aug 11, 2026 | 203.80 | 205.00 | 203.20 | 203.20 | 203.20 | 0.10% | 79,722 |
| Aug 10, 2026 | 197.00 | 203.00 | 197.00 | 203.00 | 203.00 | 3.05% | 74,116 |
| Aug 7, 2026 | 196.50 | 198.10 | 194.10 | 197.00 | 197.00 | 0.10% | 55,640 |
| Aug 6, 2026 | 194.90 | 198.00 | 194.50 | 196.80 | 196.80 | 0.92% | 73,742 |
| Aug 5, 2026 | 197.00 | 199.50 | 195.00 | 195.00 | 195.00 | - | 95,494 |
| Aug 4, 2026 | 197.40 | 199.10 | 194.50 | 195.00 | 195.00 | -1.17% | 75,530 |
| Aug 3, 2026 | 197.40 | 198.40 | 194.50 | 197.30 | 197.30 | 0.82% | 101,561 |
| 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 |