Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 160.40
+0.50 (0.31%)
Last updated: Oct 21, 2025, 10:36 AM CET
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 159.80 | 163.00 | 159.80 | 163.00 | 163.00 | 1.05% | 150 |
| Oct 21, 2025 | 159.30 | 161.30 | 159.30 | 161.30 | 161.30 | 0.88% | 70 |
| Oct 20, 2025 | 158.10 | 159.90 | 158.10 | 159.90 | 159.90 | 2.04% | 62 |
| Oct 17, 2025 | 159.00 | 159.00 | 156.70 | 156.70 | 156.70 | -2.31% | 10 |
| Oct 16, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 0.19% | 80 |
| Oct 15, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 0.76% | 80 |
| Oct 14, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | -1.91% | 80 |
| Oct 13, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.86% | 80 |
| Oct 10, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -1.80% | 30 |
| Oct 9, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0.91% | 30 |
| Oct 8, 2025 | 161.10 | 164.90 | 161.10 | 164.90 | 164.90 | 1.29% | 30 |
| Oct 7, 2025 | 156.40 | 162.80 | 156.40 | 162.80 | 162.80 | 3.37% | 640 |
| Oct 6, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.51% | 219 |
| Oct 3, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - | 55 |
| Oct 2, 2025 | 156.20 | 156.70 | 156.20 | 156.70 | 156.70 | -0.57% | 30 |
| Oct 1, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 1.22% | 27 |
| Sep 30, 2025 | 154.60 | 155.70 | 154.60 | 155.70 | 155.70 | -0.89% | 50 |
| Sep 29, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 1.29% | 40 |
| Sep 26, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 0.06% | 15 |
| Sep 25, 2025 | 154.20 | 155.00 | 153.90 | 155.00 | 155.00 | 1.71% | 87 |
| Sep 24, 2025 | 151.40 | 152.40 | 151.40 | 152.40 | 152.40 | -0.33% | 405 |
| Sep 23, 2025 | 153.50 | 153.50 | 152.90 | 152.90 | 152.90 | -1.35% | 55 |
| Sep 22, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 2.72% | 65 |
| Sep 19, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 0.07% | 73 |
| Sep 18, 2025 | 152.20 | 152.20 | 150.80 | 150.80 | 150.80 | -0.26% | 73 |
| Sep 17, 2025 | 156.20 | 156.20 | 149.70 | 151.20 | 151.20 | -4.91% | 245 |
| Sep 16, 2025 | 158.80 | 159.00 | 158.80 | 159.00 | 159.00 | -0.44% | 15 |
| Sep 15, 2025 | 159.00 | 159.70 | 159.00 | 159.70 | 159.70 | 3.17% | 25 |
| Sep 12, 2025 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 1.71% | 25 |
| Sep 11, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - | 25 |
| Sep 10, 2025 | 153.30 | 153.30 | 152.20 | 152.20 | 152.20 | -0.65% | 25 |
| Sep 9, 2025 | 150.50 | 153.20 | 150.50 | 153.20 | 153.20 | 1.79% | 25 |
| Sep 8, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.60% | 30 |
| Sep 5, 2025 | 154.90 | 154.90 | 149.60 | 149.60 | 149.60 | -4.35% | 30 |
| Sep 4, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 0.71% | 5 |
| Sep 3, 2025 | 157.80 | 157.80 | 155.30 | 155.30 | 155.30 | -1.21% | 5 |
| Sep 2, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -1.01% | 11 |
| Sep 1, 2025 | 159.70 | 159.70 | 157.10 | 158.80 | 158.80 | 1.53% | 11 |
| Aug 29, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | -0.51% | 25 |
| Aug 28, 2025 | 157.00 | 157.20 | 157.00 | 157.20 | 157.20 | 3.49% | 25 |
| Aug 27, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 1.27% | 330 |
| Aug 26, 2025 | 155.80 | 155.80 | 150.00 | 150.00 | 150.00 | -4.40% | 330 |
| Aug 25, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -1.20% | 30 |
| Aug 22, 2025 | 158.90 | 158.90 | 158.80 | 158.80 | 158.80 | 0.83% | 1 |
| Aug 21, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -1.32% | 30 |
| Aug 20, 2025 | 157.70 | 159.60 | 157.70 | 159.60 | 159.60 | -1.48% | 30 |
| Aug 19, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.12% | 100 |
| Aug 18, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | -1.19% | 100 |
| Aug 15, 2025 | 158.30 | 159.00 | 158.30 | 159.00 | 159.00 | 0.76% | 100 |
| Aug 14, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -2.35% | 350 |