Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 198.90
-4.90 (-2.40%)
At close: Mar 27, 2026
FRA:9TG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 204.60 | 204.60 | 198.90 | 198.90 | 198.90 | -2.40% | 156 |
| Mar 26, 2026 | 203.20 | 204.80 | 202.00 | 203.80 | 203.80 | -0.97% | 73 |
| Mar 25, 2026 | 201.80 | 205.80 | 201.80 | 205.80 | 205.80 | 1.68% | 25 |
| Mar 24, 2026 | 199.10 | 202.40 | 199.10 | 202.40 | 202.40 | 0.80% | 25 |
| Mar 23, 2026 | 196.10 | 200.80 | 196.10 | 200.80 | 200.80 | -0.69% | 2 |
| Mar 20, 2026 | 215.20 | 215.20 | 202.20 | 202.20 | 202.20 | -7.33% | 306 |
| Mar 19, 2026 | 201.40 | 218.20 | 201.40 | 218.20 | 218.20 | 9.15% | 84 |
| Mar 18, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | 0.91% | - |
| Mar 17, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -0.45% | - |
| Mar 16, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.61% | - |
| Mar 13, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -0.90% | - |
| Mar 12, 2026 | 198.40 | 199.60 | 198.40 | 199.60 | 199.60 | -0.60% | 3 |
| Mar 11, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 0.10% | - |
| Mar 10, 2026 | 197.30 | 200.60 | 194.50 | 200.60 | 200.60 | 2.09% | 90 |
| Mar 9, 2026 | 197.70 | 197.70 | 196.50 | 196.50 | 196.50 | 1.29% | 45 |
| Mar 6, 2026 | 196.90 | 196.90 | 190.00 | 194.00 | 194.00 | -1.92% | 302 |
| Mar 5, 2026 | 197.40 | 197.80 | 197.40 | 197.80 | 197.80 | 1.54% | 50 |
| Mar 4, 2026 | 195.90 | 195.90 | 194.80 | 194.80 | 194.80 | 0.83% | 20 |
| Mar 3, 2026 | 196.30 | 196.30 | 193.20 | 193.20 | 193.20 | -2.37% | 50 |
| Mar 2, 2026 | 196.30 | 197.90 | 192.00 | 197.90 | 197.90 | 3.13% | 121 |
| Feb 27, 2026 | 192.30 | 192.30 | 191.80 | 191.90 | 191.90 | 1.21% | 71 |
| Feb 26, 2026 | 190.90 | 190.90 | 189.60 | 189.60 | 189.60 | 0.80% | 2 |
| Feb 25, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -0.21% | - |
| Feb 24, 2026 | 191.10 | 191.10 | 188.50 | 188.50 | 188.50 | 1.40% | 41 |
| Feb 23, 2026 | 191.40 | 191.40 | 185.20 | 185.90 | 185.90 | -1.80% | 114 |
| Feb 20, 2026 | 182.80 | 189.30 | 182.80 | 189.30 | 189.30 | 1.56% | 60 |
| Feb 19, 2026 | 182.50 | 186.40 | 182.50 | 186.40 | 186.40 | 3.56% | 11 |
| Feb 18, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | - |
| Feb 17, 2026 | 181.30 | 181.30 | 181.00 | 181.00 | 181.00 | -0.06% | 16 |
| Feb 16, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | 2.37% | - |
| Feb 13, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -1.39% | - |
| Feb 12, 2026 | 177.60 | 179.40 | 177.60 | 179.40 | 179.40 | 1.41% | 95 |
| Feb 11, 2026 | 177.70 | 177.70 | 176.90 | 176.90 | 176.90 | -1.28% | 70 |
| Feb 10, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 0.84% | - |
| Feb 9, 2026 | 176.90 | 177.70 | 176.90 | 177.70 | 177.70 | 1.20% | 11 |
| Feb 6, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -1.90% | - |
| Feb 5, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.94% | - |
| Feb 4, 2026 | 181.70 | 181.70 | 180.70 | 180.70 | 180.70 | -2.43% | 53 |
| Feb 3, 2026 | 180.30 | 185.20 | 180.30 | 185.20 | 185.20 | 2.55% | 50 |
| Feb 2, 2026 | 175.70 | 180.60 | 175.70 | 180.60 | 180.60 | 0.06% | 142 |
| 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 |