Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 189.30
+2.90 (1.56%)
At close: Feb 20, 2026
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |