Gaztransport & Technigaz SA (FRA:9TG)
Germany · Delayed Price · Currency is EUR 189.40
-0.40 (-0.21%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:9TG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -0.78% | - |
| Jul 9, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.16% | - |
| Jul 8, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 0.05% | - |
| Jul 7, 2026 | 187.10 | 189.70 | 187.10 | 189.70 | 189.70 | 0.42% | 51 |
| Jul 6, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 2.05% | - |
| Jul 3, 2026 | 184.20 | 185.10 | 184.20 | 185.10 | 185.10 | -0.43% | - |
| Jul 2, 2026 | 184.80 | 185.90 | 183.30 | 185.90 | 185.90 | 0.76% | - |
| Jul 1, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 0.99% | - |
| Jun 30, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 0.27% | - |
| Jun 29, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -0.98% | 10 |
| 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% | - |