Gaztransport & Technigaz SA (LON:0QT5)
London · Delayed Price · Currency is GBP · Price in EUR 177.20
-1.90 (-1.06%)
At close: Feb 11, 2026
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 177.50 | 179.50 | 175.00 | 177.20 | 177.20 | -1.06% | 10,086 |
| Feb 10, 2026 | 179.55 | 180.90 | 179.00 | 179.10 | 179.10 | -0.17% | 12,659 |
| Feb 9, 2026 | 177.70 | 179.40 | 176.80 | 179.40 | 179.40 | 0.73% | 1,828 |
| Feb 6, 2026 | 178.65 | 178.70 | 177.40 | 178.10 | 178.10 | -0.50% | 12,159 |
| Feb 5, 2026 | 178.95 | 180.20 | 177.10 | 179.00 | 179.00 | -0.56% | 51,327 |
| Feb 4, 2026 | 182.95 | 185.00 | 179.80 | 180.00 | 180.00 | -2.28% | 381 |
| Feb 3, 2026 | 180.70 | 187.20 | 181.00 | 184.20 | 184.20 | 2.28% | 1,988 |
| Feb 2, 2026 | 180.00 | 180.40 | 178.30 | 180.10 | 180.10 | -0.72% | 100,157 |
| Jan 30, 2026 | 183.45 | 181.70 | 180.20 | 181.40 | 181.40 | 0.01% | 411 |
| Jan 29, 2026 | 181.50 | 184.50 | 181.20 | 181.39 | 181.39 | 0.66% | 26,933 |
| Jan 28, 2026 | 179.75 | 180.80 | 179.10 | 180.20 | 180.20 | 0.33% | 69,352 |
| Jan 27, 2026 | 178.05 | 179.80 | 178.00 | 179.60 | 179.60 | 0.73% | 2,426 |
| Jan 26, 2026 | 178.65 | 179.50 | 178.10 | 178.30 | 178.30 | -0.11% | 176 |
| Jan 23, 2026 | 176.40 | 179.10 | 175.90 | 178.50 | 178.50 | 1.36% | 673 |
| Jan 22, 2026 | 178.05 | 178.00 | 176.10 | 176.10 | 176.10 | 0.83% | 2,324 |
| Jan 21, 2026 | 174.05 | 174.90 | 173.00 | 174.65 | 174.65 | 0.32% | 5,922 |
| Jan 20, 2026 | 169.00 | 174.11 | 168.90 | 174.10 | 174.10 | 0.93% | 65,987 |
| Jan 19, 2026 | 175.45 | 175.00 | 172.00 | 172.50 | 172.50 | -1.32% | 1,441 |
| Jan 16, 2026 | 174.95 | 175.00 | 173.20 | 174.80 | 174.80 | 0.34% | 200 |
| Jan 15, 2026 | 173.50 | 175.60 | 171.40 | 174.20 | 174.20 | 2.41% | 50,867 |
| Jan 14, 2026 | 169.00 | 170.59 | 168.40 | 170.10 | 170.10 | 0.77% | 2,266 |
| Jan 13, 2026 | 169.00 | 169.00 | 166.50 | 168.80 | 168.80 | 0.54% | 11,205 |
| Jan 12, 2026 | 169.00 | 170.70 | 166.60 | 167.90 | 167.90 | 0.30% | 2,412 |
| Jan 9, 2026 | 162.55 | 168.20 | 160.60 | 167.40 | 167.40 | 5.01% | 8,649 |
| Jan 8, 2026 | 158.15 | 160.30 | 157.50 | 159.41 | 159.41 | 2.51% | 898 |
| Jan 7, 2026 | 158.75 | 158.60 | 155.20 | 155.50 | 155.50 | -1.27% | 861 |
| Jan 6, 2026 | 159.65 | 159.30 | 156.10 | 157.50 | 157.50 | -0.39% | 1,354 |
| Jan 5, 2026 | 157.50 | 158.11 | 154.90 | 158.11 | 158.11 | 2.10% | 20,973 |
| Jan 2, 2026 | 154.95 | 157.00 | 154.00 | 154.85 | 154.85 | -0.74% | 2,430 |
| Dec 31, 2025 | 157.40 | 156.80 | 156.00 | 156.00 | 156.00 | -0.12% | 143 |
| Dec 30, 2025 | 157.40 | 156.80 | 155.70 | 156.19 | 156.19 | -0.45% | 614 |
| Dec 29, 2025 | 159.75 | 157.80 | 156.00 | 156.90 | 156.90 | 0.19% | 992 |
| Dec 24, 2025 | 157.50 | 157.30 | 156.60 | 156.60 | 156.60 | -0.25% | 60 |
| Dec 23, 2025 | 158.25 | 158.20 | 155.35 | 157.00 | 157.00 | -0.82% | 538 |
| Dec 22, 2025 | 159.45 | 159.60 | 157.80 | 158.29 | 158.29 | 0.82% | 77,126 |
| Dec 19, 2025 | 157.30 | 158.10 | 156.50 | 157.00 | 157.00 | -0.25% | 12,886 |
| Dec 18, 2025 | 155.15 | 157.50 | 155.00 | 157.40 | 157.40 | 1.88% | 70 |
| Dec 17, 2025 | 160.40 | 158.30 | 154.40 | 154.50 | 154.50 | -2.03% | 8,918 |
| Dec 16, 2025 | 161.70 | 160.80 | 155.20 | 157.70 | 157.70 | -2.71% | 23,238 |
| Dec 15, 2025 | 164.00 | 162.90 | 160.80 | 162.10 | 162.10 | 1.00% | 2,562 |
| Dec 12, 2025 | 162.35 | 161.90 | 159.50 | 160.50 | 160.50 | -0.20% | 1,551 |
| Dec 11, 2025 | 164.80 | 164.30 | 160.80 | 160.82 | 160.82 | -2.30% | 104,665 |
| Dec 10, 2025 | 165.20 | 165.90 | 164.11 | 164.60 | 164.60 | -0.36% | 8,846 |
| Dec 9, 2025 | 169.80 | 169.00 | 165.10 | 165.20 | 165.20 | -3.90% | 1,970 |
| Dec 8, 2025 | 171.15 | 173.50 | 170.00 | 171.90 | 167.92 | 1.24% | 716 |
| Dec 5, 2025 | 173.10 | 173.10 | 168.90 | 169.80 | 165.87 | -2.69% | 653 |
| Dec 4, 2025 | 172.70 | 174.50 | 172.20 | 174.49 | 170.45 | 1.51% | 692 |
| Dec 3, 2025 | 174.05 | 176.40 | 171.90 | 171.90 | 167.92 | -0.12% | 174 |
| Dec 2, 2025 | 172.00 | 173.90 | 171.00 | 172.10 | 168.12 | 0.35% | 212,875 |
| Dec 1, 2025 | 173.20 | 172.90 | 170.40 | 171.50 | 167.53 | -0.47% | 65 |