Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 223.40
+1.20 (0.54%)
At close: Sep 18, 2026
FRA:9TG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - | - |
| Aug 13, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -0.39% | - |
| Aug 12, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -0.49% | - |
| Aug 11, 2026 | 201.40 | 203.60 | 201.40 | 203.60 | 203.60 | 3.46% | 200 |
| Aug 10, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -0.46% | - |
| Aug 7, 2026 | 196.10 | 197.70 | 196.10 | 197.70 | 197.70 | 1.59% | 3 |
| Aug 6, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -1.96% | - |
| Aug 5, 2026 | 194.90 | 198.50 | 194.90 | 198.50 | 198.50 | 0.71% | 15 |
| Aug 4, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 0.82% | - |
| Aug 3, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -0.81% | - |
| Jul 31, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 2.60% | - |
| Jul 30, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | 1.11% | - |
| Jul 29, 2026 | 185.60 | 190.00 | 185.60 | 190.00 | 190.00 | 0.32% | 30 |
| Jul 28, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.21% | - |
| Jul 27, 2026 | 195.40 | 195.40 | 189.80 | 189.80 | 189.80 | -2.92% | 31 |
| Jul 24, 2026 | 196.40 | 196.40 | 195.50 | 195.50 | 195.50 | 1.19% | 10 |
| Jul 23, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 2.22% | - |
| Jul 22, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.27% | - |
| Jul 21, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 0.05% | - |
| Jul 20, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0.75% | - |
| Jul 17, 2026 | 185.70 | 187.00 | 185.70 | 187.00 | 187.00 | 0.59% | 60 |
| Jul 16, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | -1.17% | - |
| Jul 15, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -1.72% | - |
| Jul 14, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 1.22% | - |
| Jul 13, 2026 | 189.40 | 189.40 | 189.10 | 189.10 | 189.10 | -0.73% | 15 |