Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 155.70
-1.40 (-0.89%)
Last updated: Sep 30, 2025, 11:19 AM CET
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 1.29% | 15 |
| 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% | 80 |
| Sep 24, 2025 | 151.40 | 152.40 | 151.40 | 152.40 | 152.40 | -0.33% | 335 |
| 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 |
| Aug 13, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0.12% | 350 |
| Aug 12, 2025 | 160.90 | 161.40 | 160.90 | 161.40 | 161.40 | -0.62% | 350 |
| Aug 11, 2025 | 160.80 | 162.40 | 160.80 | 162.40 | 162.40 | -0.06% | 50 |
| Aug 8, 2025 | 163.90 | 163.90 | 162.50 | 162.50 | 162.50 | -0.73% | 65 |
| Aug 7, 2025 | 167.90 | 167.90 | 163.70 | 163.70 | 163.70 | -2.56% | 110 |
| Aug 6, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | -0.88% | 115 |
| Aug 5, 2025 | 169.20 | 169.50 | 169.20 | 169.50 | 169.50 | 0.53% | 96 |
| Aug 4, 2025 | 167.40 | 168.70 | 167.40 | 168.60 | 168.60 | 1.57% | 96 |
| Aug 1, 2025 | 167.20 | 167.20 | 166.00 | 166.00 | 166.00 | -2.24% | 92 |
| Jul 31, 2025 | 161.30 | 169.80 | 161.30 | 169.80 | 169.80 | 5.47% | 22 |
| Jul 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.37% | 100 |
| Jul 29, 2025 | 158.00 | 160.40 | 158.00 | 160.40 | 160.40 | 1.71% | 100 |
| Jul 28, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.44% | 8 |
| Jul 25, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -1.92% | 8 |
| Jul 24, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -1.22% | 8 |
| Jul 23, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0.31% | 8 |
| Jul 22, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.91% | 8 |