Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 199.20
+7.20 (3.75%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:9TG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 193.70 | 193.70 | 192.00 | 192.00 | - | -2.59% | - |
| Apr 22, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 1.23% | - |
| Apr 21, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - | - |
| Apr 20, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | -0.10% | - |
| Apr 17, 2026 | 196.80 | 196.80 | 194.10 | 194.90 | 194.90 | -2.50% | 205 |
| Apr 16, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | -0.15% | - |
| Apr 15, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | -0.79% | - |
| Apr 14, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 0.40% | - |
| Apr 13, 2026 | 193.30 | 201.00 | 193.30 | 201.00 | 201.00 | 0.40% | 140 |
| Apr 10, 2026 | 201.80 | 201.80 | 200.20 | 200.20 | 200.20 | -1.77% | 15 |
| Apr 9, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 2.46% | - |
| Apr 8, 2026 | 204.60 | 204.60 | 198.90 | 198.90 | 198.90 | -2.02% | 100 |
| Apr 7, 2026 | 204.40 | 204.40 | 203.00 | 203.00 | 203.00 | - | 152 |
| Apr 2, 2026 | 194.50 | 203.00 | 194.50 | 203.00 | 203.00 | 1.65% | 145 |
| Apr 1, 2026 | 202.00 | 202.40 | 199.70 | 199.70 | 199.70 | 3.20% | 118 |
| Mar 31, 2026 | 197.30 | 197.30 | 193.50 | 193.50 | 193.50 | -2.32% | 50 |
| Mar 30, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -0.40% | - |
| 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 |