Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 204.00
+0.20 (0.10%)
At close: Oct 23, 2026
FRA:9TG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 195.80 | 204.00 | 195.80 | 204.00 | 204.00 | 0.10% | 260 |
| Oct 22, 2026 | 201.60 | 204.80 | 201.60 | 203.80 | 203.80 | 1.29% | 34 |
| Oct 21, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0.10% | - |
| Oct 20, 2026 | 206.60 | 206.60 | 201.00 | 201.00 | 201.00 | -4.47% | 14 |
| Oct 19, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -0.57% | - |
| Oct 16, 2026 | 206.40 | 211.60 | 206.40 | 211.60 | 211.60 | 0.19% | 7 |
| Oct 15, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -1.77% | - |
| Oct 14, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.65% | - |
| Oct 13, 2026 | 215.80 | 216.40 | 215.80 | 216.40 | 216.40 | 0.56% | - |
| Oct 12, 2026 | 216.20 | 216.20 | 215.20 | 215.20 | 215.20 | -0.28% | 10 |
| Oct 9, 2026 | 217.00 | 217.00 | 214.00 | 215.80 | 215.80 | 1.31% | 20 |
| Oct 8, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.19% | - |
| Oct 7, 2026 | 214.40 | 214.40 | 213.40 | 213.40 | 213.40 | -0.47% | - |
| Oct 6, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 2.00% | - |
| Oct 5, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 0.48% | - |
| Oct 2, 2026 | 207.20 | 209.20 | 207.20 | 209.20 | 209.20 | 0.29% | - |
| Oct 1, 2026 | 214.80 | 214.80 | 206.00 | 208.60 | 208.60 | -3.16% | 19 |
| Sep 30, 2026 | 215.80 | 215.80 | 215.40 | 215.40 | 215.40 | -1.19% | 2 |
| Sep 29, 2026 | 218.80 | 218.80 | 218.00 | 218.00 | 218.00 | -0.55% | 10 |
| Sep 28, 2026 | 218.60 | 219.20 | 218.60 | 219.20 | 219.20 | 0.09% | - |
| Sep 25, 2026 | 224.00 | 224.00 | 219.00 | 219.00 | 219.00 | -2.14% | - |
| Sep 24, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 1.18% | - |
| Sep 23, 2026 | 219.40 | 221.20 | 219.40 | 221.20 | 221.20 | -0.18% | - |
| Sep 22, 2026 | 224.00 | 224.00 | 221.60 | 221.60 | 221.60 | -1.60% | - |
| Sep 21, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | 0.81% | - |
| Sep 18, 2026 | 227.60 | 229.00 | 223.40 | 223.40 | 223.40 | 0.54% | 16 |
| Sep 17, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - | - |
| Sep 16, 2026 | 217.60 | 222.20 | 217.60 | 222.20 | 222.20 | 4.61% | 100 |
| Sep 15, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | -1.48% | - |
| Sep 14, 2026 | 218.60 | 218.60 | 215.60 | 215.60 | 215.60 | 0.84% | 30 |
| Sep 11, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -1.93% | - |
| Sep 10, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.09% | - |
| Sep 9, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -1.36% | - |
| Sep 8, 2026 | 220.60 | 221.40 | 220.60 | 220.80 | 220.80 | 0.18% | 180 |
| Sep 7, 2026 | 215.20 | 220.40 | 215.20 | 220.40 | 220.40 | 3.09% | 26 |
| Sep 4, 2026 | 210.80 | 216.20 | 210.80 | 213.80 | 213.80 | 2.10% | 58 |
| Sep 3, 2026 | 208.20 | 209.40 | 208.20 | 209.40 | 209.40 | -0.57% | 19 |
| Sep 2, 2026 | 210.20 | 210.60 | 210.20 | 210.60 | 210.60 | 0.67% | 2 |
| Sep 1, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.85% | - |
| Aug 31, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 1.15% | - |
| Aug 28, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 0.97% | - |
| Aug 27, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 0.29% | - |
| Aug 26, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.68% | - |
| Aug 25, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -0.78% | 20 |
| Aug 24, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - | - |
| Aug 21, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | -0.20% | - |
| Aug 20, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 0.10% | - |
| Aug 19, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | -1.06% | - |
| Aug 18, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 0.19% | - |
| Aug 17, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 2.18% | - |