Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 184.00
+9.00 (5.14%)
At close: Jun 26, 2026
FRA:9TG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 180.00 | 184.00 | 178.20 | 184.00 | 184.00 | 5.14% | 230 |
| Jun 25, 2026 | 184.20 | 185.50 | 175.00 | 175.00 | 175.00 | -7.16% | 98 |
| Jun 24, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 0.27% | - |
| Jun 23, 2026 | 190.90 | 190.90 | 188.00 | 188.00 | 188.00 | -0.53% | 100 |
| Jun 22, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -2.22% | - |
| Jun 19, 2026 | 193.00 | 193.30 | 193.00 | 193.30 | 193.30 | -0.05% | 10 |
| Jun 18, 2026 | 198.10 | 198.10 | 193.40 | 193.40 | 193.40 | -1.98% | 25 |
| Jun 17, 2026 | 195.90 | 197.30 | 195.90 | 197.30 | 197.30 | -0.88% | 22 |
| Jun 16, 2026 | 202.40 | 204.00 | 202.40 | 204.00 | 199.06 | 3.03% | 4 |
| Jun 15, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 193.21 | -1.88% | - |
| Jun 12, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 196.91 | -1.56% | - |
| Jun 11, 2026 | 202.40 | 205.00 | 202.40 | 205.00 | 200.04 | 2.96% | 60 |
| Jun 10, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 194.28 | -0.30% | - |
| Jun 9, 2026 | 200.00 | 200.00 | 199.70 | 199.70 | 194.86 | -2.30% | 20 |
| Jun 8, 2026 | 199.70 | 204.40 | 199.70 | 204.40 | 199.45 | 1.39% | 48 |
| Jun 5, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 196.72 | 2.34% | - |
| Jun 4, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.23 | -0.81% | - |
| Jun 3, 2026 | 198.00 | 199.50 | 198.00 | 198.60 | 193.79 | 0.40% | 90 |
| Jun 2, 2026 | 193.20 | 197.80 | 193.20 | 197.80 | 193.01 | 0.97% | 10 |
| Jun 1, 2026 | 199.50 | 199.50 | 195.90 | 195.90 | 191.16 | -0.56% | 31 |
| May 29, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.23 | - | - |
| May 28, 2026 | 201.20 | 201.20 | 197.00 | 197.00 | 192.23 | -3.81% | 153 |
| May 27, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 199.84 | -0.10% | - |
| May 26, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 200.04 | 2.30% | - |
| May 25, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 195.55 | -0.89% | - |
| May 22, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 197.30 | 1.00% | - |
| May 21, 2026 | 201.20 | 201.20 | 200.20 | 200.20 | 195.35 | -2.25% | 14 |
| May 20, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 199.84 | 1.99% | - |
| May 19, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 195.94 | -1.76% | - |
| May 18, 2026 | 209.20 | 209.20 | 204.40 | 204.40 | 199.45 | -2.11% | 40 |
| May 15, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 203.74 | 2.15% | - |
| May 14, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 199.45 | 0.79% | - |
| May 13, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 197.89 | -2.22% | - |
| May 12, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 202.38 | 0.88% | 1 |
| May 11, 2026 | 202.60 | 205.60 | 202.60 | 205.60 | 200.62 | -1.15% | 8 |
| May 8, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 202.96 | - | - |
| May 7, 2026 | 210.40 | 210.40 | 208.00 | 208.00 | 202.96 | -0.19% | 25 |
| May 6, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 203.35 | -1.14% | - |
| May 5, 2026 | 208.20 | 211.60 | 208.20 | 210.80 | 205.70 | 2.43% | 202 |
| May 4, 2026 | 204.60 | 205.80 | 204.60 | 205.80 | 200.82 | -0.29% | 120 |
| Apr 30, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 201.40 | 1.57% | - |
| Apr 29, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 198.28 | -0.78% | - |
| Apr 28, 2026 | 197.10 | 204.80 | 197.10 | 204.80 | 199.84 | 3.23% | 20 |
| Apr 27, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 193.60 | -0.70% | - |
| Apr 24, 2026 | 199.20 | 199.80 | 199.20 | 199.80 | 194.96 | 4.06% | 20 |
| Apr 23, 2026 | 193.70 | 193.70 | 192.00 | 192.00 | 187.35 | -2.59% | 60 |
| Apr 22, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 192.33 | 1.23% | - |
| Apr 21, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 189.99 | - | - |
| Apr 20, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 189.99 | -0.10% | - |
| Apr 17, 2026 | 196.80 | 196.80 | 194.10 | 194.90 | 190.18 | -2.50% | 205 |