Gaztransport & Technigaz SA (LON:0QT5)
London · Delayed Price · Currency is GBP · Price in EUR 157.11
-2.89 (-1.81%)
At close: Oct 17, 2025
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 157.70 | 158.80 | 154.90 | 157.11 | 157.11 | -1.81% | 14,652 |
| Oct 16, 2025 | 162.35 | 164.80 | 159.50 | 160.00 | 160.00 | 0.62% | 958 |
| Oct 15, 2025 | 162.05 | 160.60 | 158.20 | 159.02 | 159.02 | -0.36% | 7,199 |
| Oct 14, 2025 | 158.15 | 160.00 | 157.40 | 159.60 | 159.60 | -0.68% | 113,831 |
| Oct 13, 2025 | 163.75 | 165.90 | 160.20 | 160.70 | 160.70 | -3.77% | 540 |
| Oct 10, 2025 | 164.30 | 168.15 | 163.30 | 167.00 | 167.00 | 1.83% | 1,678 |
| Oct 9, 2025 | 165.40 | 165.80 | 163.80 | 164.00 | 164.00 | -0.64% | 220 |
| Oct 8, 2025 | 163.75 | 165.30 | 163.20 | 165.05 | 165.05 | 1.76% | 7,799 |
| Oct 7, 2025 | 158.15 | 162.40 | 157.10 | 162.20 | 162.20 | 3.38% | 3,179 |
| Oct 6, 2025 | 158.75 | 158.50 | 155.90 | 156.90 | 156.90 | -0.44% | 658 |
| Oct 3, 2025 | 158.65 | 158.20 | 156.20 | 157.60 | 157.60 | 0.77% | 611 |
| Oct 2, 2025 | 156.90 | 157.50 | 154.90 | 156.40 | 156.40 | 0.45% | 84,873 |
| Oct 1, 2025 | 158.55 | 159.30 | 154.70 | 155.70 | 155.70 | -1.21% | 16,868 |
| Sep 30, 2025 | 156.10 | 158.00 | 154.40 | 157.60 | 157.60 | 1.03% | 3,590 |
| Sep 29, 2025 | 156.70 | 157.70 | 155.20 | 156.00 | 156.00 | -0.26% | 2,345 |
| Sep 26, 2025 | 155.55 | 156.90 | 154.90 | 156.40 | 156.40 | 1.10% | 5,530 |
| Sep 25, 2025 | 155.55 | 155.30 | 153.30 | 154.70 | 154.70 | 0.72% | 2,113 |
| Sep 24, 2025 | 153.60 | 153.80 | 151.50 | 153.60 | 153.60 | 1.16% | 568 |
| Sep 23, 2025 | 154.15 | 154.20 | 151.30 | 151.84 | 151.84 | -1.40% | 59,502 |
| Sep 22, 2025 | 154.75 | 155.10 | 153.30 | 154.00 | 154.00 | -0.71% | 291,986 |
| Sep 19, 2025 | 152.30 | 157.40 | 152.40 | 155.10 | 155.10 | 2.24% | 10,666 |
| Sep 18, 2025 | 153.20 | 154.00 | 150.90 | 151.70 | 151.70 | -0.20% | 3,083 |
| Sep 17, 2025 | 154.05 | 154.30 | 147.40 | 152.00 | 152.00 | -3.12% | 5,524 |
| Sep 16, 2025 | 158.95 | 160.00 | 156.90 | 156.90 | 156.90 | -1.69% | 41,182 |
| Sep 15, 2025 | 159.55 | 160.30 | 158.40 | 159.60 | 159.60 | 0.31% | 8,648 |
| Sep 12, 2025 | 156.30 | 159.10 | 156.10 | 159.10 | 159.10 | 3.39% | 41,529 |
| Sep 11, 2025 | 151.35 | 156.30 | 153.00 | 153.89 | 153.89 | 0.06% | 2,643 |
| Sep 10, 2025 | 154.35 | 153.80 | 152.40 | 153.80 | 153.80 | 0.46% | 363,864 |
| Sep 9, 2025 | 152.10 | 153.10 | 151.50 | 153.10 | 153.10 | 1.19% | 5,870 |
| Sep 8, 2025 | 150.15 | 152.20 | 150.50 | 151.30 | 151.30 | -1.02% | 13,162 |
| Sep 5, 2025 | 153.30 | 154.10 | 150.00 | 152.87 | 152.87 | -0.67% | 10,820 |
| Sep 4, 2025 | 156.70 | 157.00 | 153.90 | 153.90 | 153.90 | -1.79% | 689 |
| Sep 3, 2025 | 156.60 | 158.00 | 155.50 | 156.70 | 156.70 | -0.57% | 30,154 |
| Sep 2, 2025 | 158.75 | 159.80 | 156.60 | 157.60 | 157.60 | -0.31% | 67,938 |
| Sep 1, 2025 | 159.75 | 159.90 | 157.30 | 158.10 | 158.10 | -0.82% | 615 |
| Aug 29, 2025 | 158.45 | 161.00 | 157.40 | 159.40 | 159.40 | 0.89% | 1,393 |
| Aug 28, 2025 | 157.20 | 158.30 | 156.60 | 158.00 | 158.00 | 0.77% | 12,463 |
| Aug 27, 2025 | 154.65 | 157.90 | 154.70 | 156.80 | 156.80 | 1.36% | 5,531 |
| Aug 26, 2025 | 154.65 | 156.70 | 149.30 | 154.70 | 154.70 | -1.53% | 4,609 |
| Aug 25, 2025 | 158.60 | 158.60 | 156.90 | 157.10 | 157.10 | -1.87% | 1,951 |
| Aug 22, 2025 | 160.10 | 160.40 | 158.50 | 160.10 | 160.10 | 0.13% | 1,419 |
| Aug 21, 2025 | 160.10 | 160.90 | 158.90 | 159.90 | 159.90 | 0.82% | 3,449 |
| Aug 20, 2025 | 159.65 | 159.90 | 158.60 | 158.60 | 158.60 | -0.69% | 804 |
| Aug 19, 2025 | 161.80 | 161.20 | 159.55 | 159.70 | 159.70 | 0.82% | 1,018 |
| Aug 18, 2025 | 158.75 | 161.40 | 158.00 | 158.40 | 158.40 | 0.51% | 27,062 |
| Aug 15, 2025 | 160.00 | 159.70 | 157.60 | 157.60 | 157.60 | -1.07% | 1,463 |
| Aug 14, 2025 | 161.20 | 159.90 | 158.20 | 159.30 | 159.30 | -0.19% | 813 |
| Aug 13, 2025 | 161.50 | 161.70 | 159.60 | 159.60 | 159.60 | -0.93% | 454 |
| Aug 12, 2025 | 163.05 | 162.20 | 160.90 | 161.10 | 161.10 | -0.62% | 444 |
| Aug 11, 2025 | 164.80 | 162.60 | 161.10 | 162.10 | 162.10 | 0.25% | 1,596 |