Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 179.30
+1.20 (0.67%)
Last updated: Jan 28, 2026, 8:15 AM CET
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -2.06% | - |
| Jan 29, 2026 | 181.80 | 184.30 | 181.80 | 184.30 | 184.30 | 2.45% | 67 |
| Jan 28, 2026 | 179.30 | 179.90 | 179.30 | 179.90 | 179.90 | 1.01% | 36 |
| Jan 27, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -0.34% | - |
| Jan 26, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.06% | - |
| Jan 23, 2026 | 176.70 | 178.80 | 176.70 | 178.80 | 178.80 | 1.59% | 5 |
| Jan 22, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.79% | - |
| Jan 21, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 2.92% | - |
| Jan 20, 2026 | 172.10 | 172.10 | 168.00 | 168.00 | 168.00 | -3.39% | 100 |
| Jan 19, 2026 | 171.80 | 173.90 | 171.80 | 173.90 | 173.90 | -0.23% | 20 |
| Jan 16, 2026 | 173.70 | 174.30 | 173.70 | 174.30 | 174.30 | 1.57% | 12 |
| Jan 15, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 1.60% | - |
| Jan 14, 2026 | 167.70 | 168.90 | 167.70 | 168.90 | 168.90 | 0.36% | 170 |
| Jan 13, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 0.24% | - |
| Jan 12, 2026 | 169.20 | 169.30 | 166.60 | 167.90 | 167.90 | 1.70% | 643 |
| 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 |