Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 165.10
+6.10 (3.84%)
At close: Jan 9, 2026
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 159.70 | 165.10 | 159.70 | 165.10 | 165.10 | 3.84% | 33 |
| Jan 8, 2026 | 157.00 | 160.50 | 157.00 | 159.00 | 159.00 | 1.40% | 130 |
| Jan 7, 2026 | 157.30 | 157.30 | 156.80 | 156.80 | 156.80 | 0.13% | 1 |
| Jan 6, 2026 | 158.70 | 158.70 | 156.60 | 156.60 | 156.60 | -0.13% | 4 |
| Jan 5, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.32% | - |
| Jan 2, 2026 | 154.20 | 156.30 | 154.20 | 156.30 | 156.30 | 0.39% | 40 |
| Dec 30, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | -0.95% | - |
| Dec 29, 2025 | 156.80 | 157.20 | 156.00 | 157.20 | 157.20 | -0.76% | 202 |
| Dec 23, 2025 | 158.30 | 158.40 | 158.30 | 158.40 | 158.40 | -0.13% | 5 |
| Dec 22, 2025 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 0.83% | 10 |
| Dec 19, 2025 | 156.60 | 158.20 | 156.60 | 157.30 | 157.30 | -0.06% | 669 |
| Dec 18, 2025 | 154.40 | 157.70 | 154.40 | 157.40 | 157.40 | 1.55% | 202 |
| Dec 17, 2025 | 157.60 | 157.60 | 155.00 | 155.00 | 155.00 | 0.06% | 158 |
| Dec 16, 2025 | 162.00 | 162.00 | 154.90 | 154.90 | 154.90 | -4.09% | 242 |
| Dec 15, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0.56% | - |
| Dec 12, 2025 | 159.60 | 160.60 | 159.60 | 160.60 | 160.60 | -0.25% | 95 |
| Dec 11, 2025 | 162.80 | 162.80 | 161.00 | 161.00 | 161.00 | -1.59% | 80 |
| Dec 10, 2025 | 164.70 | 164.70 | 163.60 | 163.60 | 163.60 | -2.68% | 10 |
| Dec 9, 2025 | 168.00 | 168.30 | 168.00 | 168.10 | 168.10 | -3.45% | 75 |
| Dec 8, 2025 | 169.80 | 174.10 | 169.80 | 174.10 | 170.08 | 2.41% | 50 |
| Dec 5, 2025 | 174.10 | 174.10 | 170.00 | 170.00 | 166.07 | -2.07% | 50 |
| Dec 4, 2025 | 173.40 | 173.60 | 173.40 | 173.60 | 169.59 | -0.06% | 18 |
| Dec 3, 2025 | 178.00 | 178.00 | 172.00 | 173.70 | 169.69 | -0.52% | 207 |
| Dec 2, 2025 | 173.40 | 174.60 | 172.10 | 174.60 | 170.57 | 2.22% | 177 |
| Dec 1, 2025 | 173.50 | 173.50 | 170.80 | 170.80 | 166.85 | -0.76% | 118 |
| Nov 28, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 168.12 | 0.29% | - |
| Nov 27, 2025 | 170.90 | 171.60 | 170.30 | 171.60 | 167.63 | - | 144 |
| Nov 26, 2025 | 171.50 | 171.60 | 171.50 | 171.60 | 167.63 | 0.23% | 115 |
| Nov 25, 2025 | 169.80 | 171.50 | 169.80 | 171.20 | 167.24 | 0.59% | 40 |
| Nov 24, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 166.27 | 0.24% | - |
| Nov 21, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 165.88 | -3.03% | - |
| Nov 20, 2025 | 175.00 | 175.10 | 175.00 | 175.10 | 171.05 | -0.40% | 20 |
| Nov 19, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 171.74 | 0.63% | - |
| Nov 18, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 170.66 | -2.18% | - |
| Nov 17, 2025 | 177.90 | 178.70 | 177.90 | 178.60 | 174.47 | 1.48% | 175 |
| Nov 14, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 171.93 | -1.29% | - |
| Nov 13, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 174.18 | -0.94% | - |
| Nov 12, 2025 | 180.50 | 180.50 | 180.00 | 180.00 | 175.84 | 0.39% | 125 |
| Nov 11, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 175.16 | -0.06% | - |
| Nov 10, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 175.25 | 0.22% | - |
| Nov 7, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 174.86 | -0.06% | - |
| Nov 6, 2025 | 182.50 | 182.50 | 179.10 | 179.10 | 174.96 | -0.72% | 141 |
| Nov 5, 2025 | 180.40 | 180.40 | 180.40 | 180.40 | 176.23 | -2.54% | - |
| Nov 4, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 180.82 | -2.17% | - |
| Nov 3, 2025 | 172.40 | 189.20 | 172.40 | 189.20 | 184.83 | 11.49% | 230 |
| Oct 31, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 165.78 | -0.35% | - |
| Oct 30, 2025 | 171.10 | 171.10 | 170.30 | 170.30 | 166.36 | 2.22% | 100 |
| Oct 29, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 162.75 | -1.13% | - |
| Oct 28, 2025 | 166.20 | 168.50 | 166.20 | 168.50 | 164.61 | 1.02% | 114 |
| Oct 27, 2025 | 167.70 | 167.80 | 166.80 | 166.80 | 162.95 | -0.30% | 80 |