Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 166.00
-3.80 (-2.24%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 167.20 | 167.20 | 166.00 | 166.00 | - | -2.24% | - |
| Jul 31, 2025 | 161.30 | 169.80 | 161.30 | 169.80 | - | 5.47% | 34 |
| 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% | - |
| Jul 1, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | - | -0.24% | - |
| Jun 30, 2025 | 168.30 | 168.30 | 168.30 | 168.30 | - | 1.94% | 6 |
| Jun 27, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | - | 0.36% | 1 |
| Jun 26, 2025 | 165.20 | 165.20 | 164.50 | 164.50 | - | -1.61% | 1 |
| Jun 25, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | - | 0.30% | 50 |
| Jun 24, 2025 | 166.70 | 166.70 | 166.70 | 166.70 | - | -1.07% | 50 |
| Jun 23, 2025 | 164.80 | 168.50 | 164.80 | 168.50 | - | 0.96% | 180 |
| Jun 20, 2025 | 166.40 | 166.90 | 166.10 | 166.90 | - | 1.77% | 50 |
| Jun 19, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | - | -0.79% | - |
| Jun 18, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | - | 0.85% | - |
| Jun 17, 2025 | 161.70 | 163.90 | 161.70 | 163.90 | - | -3.30% | 5 |
| Jun 16, 2025 | 164.70 | 169.50 | 164.70 | 169.50 | - | 1.56% | 255 |
| Jun 13, 2025 | 164.00 | 166.90 | 164.00 | 166.90 | - | 2.64% | 2 |
| Jun 12, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | - | 0.87% | - |
| Jun 11, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | - | -0.49% | - |
| Jun 10, 2025 | 166.90 | 166.90 | 162.00 | 162.00 | - | -2.00% | 30 |
| Jun 9, 2025 | 162.70 | 167.60 | 162.70 | 165.30 | - | -3.05% | 50 |
| Jun 6, 2025 | 167.50 | 170.50 | 167.50 | 170.50 | - | - | 30 |
| Jun 5, 2025 | 169.50 | 170.50 | 168.90 | 170.50 | - | 1.01% | 15 |
| Jun 4, 2025 | 169.80 | 169.80 | 168.80 | 168.80 | - | 0.36% | - |
| Jun 3, 2025 | 166.40 | 168.20 | 166.40 | 168.20 | - | 0.54% | 15 |
| Jun 2, 2025 | 161.80 | 167.30 | 161.80 | 167.30 | - | 2.01% | 90 |
| May 30, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | - | 0.55% | 100 |
| May 29, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | - | -0.18% | 3 |
| May 28, 2025 | 162.30 | 163.40 | 162.30 | 163.40 | - | -0.31% | 3 |
| May 27, 2025 | 162.70 | 163.90 | 162.10 | 163.90 | - | 0.61% | 120 |
| May 26, 2025 | 162.20 | 162.90 | 162.20 | 162.90 | - | 2.07% | 20 |