Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 153.20
+2.70 (1.79%)
Last updated: Sep 9, 2025, 3:22 PM CET
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 150.50 | 153.20 | 150.50 | 153.20 | - | 1.79% | 35 |
| Sep 8, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | - | 0.60% | 30 |
| Sep 5, 2025 | 154.90 | 154.90 | 149.60 | 149.60 | - | -4.35% | 30 |
| Sep 4, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | - | 0.71% | 5 |
| Sep 3, 2025 | 157.80 | 157.80 | 155.30 | 155.30 | - | -1.21% | 5 |
| Sep 2, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | - | -1.01% | 11 |
| Sep 1, 2025 | 159.70 | 159.70 | 157.10 | 158.80 | - | 1.53% | 11 |
| Aug 29, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | - | -0.51% | 25 |
| Aug 28, 2025 | 157.00 | 157.20 | 157.00 | 157.20 | - | 3.49% | 25 |
| Aug 27, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | - | 1.27% | 330 |
| Aug 26, 2025 | 155.80 | 155.80 | 150.00 | 150.00 | - | -4.40% | 330 |
| Aug 25, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | - | -1.20% | 30 |
| Aug 22, 2025 | 158.90 | 158.90 | 158.80 | 158.80 | - | 0.83% | 1 |
| Aug 21, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | - | -1.32% | 30 |
| Aug 20, 2025 | 157.70 | 159.60 | 157.70 | 159.60 | - | -1.48% | 30 |
| Aug 19, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | - | 3.12% | 100 |
| Aug 18, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | - | -1.19% | 100 |
| Aug 15, 2025 | 158.30 | 159.00 | 158.30 | 159.00 | - | 0.76% | 100 |
| Aug 14, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | - | -2.35% | 350 |
| Aug 13, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | - | 0.12% | 350 |
| Aug 12, 2025 | 160.90 | 161.40 | 160.90 | 161.40 | - | -0.62% | 350 |
| Aug 11, 2025 | 160.80 | 162.40 | 160.80 | 162.40 | - | -0.06% | 50 |
| Aug 8, 2025 | 163.90 | 163.90 | 162.50 | 162.50 | - | -0.73% | 65 |
| Aug 7, 2025 | 167.90 | 167.90 | 163.70 | 163.70 | - | -2.56% | 110 |
| Aug 6, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | - | -0.88% | 115 |
| Aug 5, 2025 | 169.20 | 169.50 | 169.20 | 169.50 | - | 0.53% | 96 |
| Aug 4, 2025 | 167.40 | 168.70 | 167.40 | 168.60 | - | 1.57% | 96 |
| Aug 1, 2025 | 167.20 | 167.20 | 166.00 | 166.00 | - | -2.24% | 92 |
| Jul 31, 2025 | 161.30 | 169.80 | 161.30 | 169.80 | - | 5.47% | 22 |
| Jul 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | - | 0.37% | 100 |
| Jul 29, 2025 | 158.00 | 160.40 | 158.00 | 160.40 | - | 1.71% | 100 |
| Jul 28, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | - | -0.44% | 8 |
| Jul 25, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | - | -1.92% | 8 |
| Jul 24, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | - | -1.22% | - |
| Jul 23, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | - | 0.31% | 8 |
| Jul 22, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | - | -0.91% | 8 |
| Jul 21, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | - | -0.42% | 8 |
| Jul 18, 2025 | 166.20 | 166.20 | 165.20 | 165.20 | - | - | 8 |
| Jul 17, 2025 | 167.60 | 167.60 | 165.20 | 165.20 | - | - | 5 |
| Jul 16, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | - | -1.08% | 196 |
| Jul 15, 2025 | 167.00 | 167.00 | 166.40 | 167.00 | - | -0.36% | 196 |
| Jul 14, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | - | 2.07% | 10 |
| Jul 11, 2025 | 164.20 | 164.20 | 164.20 | 164.20 | - | 1.17% | 10 |
| Jul 10, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | - | -0.92% | 10 |
| Jul 9, 2025 | 163.90 | 163.90 | 163.80 | 163.80 | - | -0.49% | 10 |
| Jul 8, 2025 | 162.90 | 164.60 | 162.90 | 164.60 | - | 0.43% | 6 |
| Jul 7, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | - | 0.92% | 6 |
| Jul 4, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | - | -0.67% | 6 |
| Jul 3, 2025 | 163.40 | 163.50 | 163.30 | 163.50 | - | - | - |
| Jul 2, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | - | -2.62% | - |