Gaztransport & Technigaz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	212.10	212.60	202.20	202.60	202.60	-5.06%	754
Mar 19, 2026	207.30	214.80	204.00	213.40	213.40	4.81%	6,320
Mar 18, 2026	199.85	205.40	199.80	203.60	203.60	1.95%	1,384
Mar 17, 2026	199.45	200.10	197.70	199.70	199.70	0.30%	2,905
Mar 16, 2026	198.90	199.70	197.20	199.10	199.10	0.20%	18,276
Mar 13, 2026	200.40	200.60	198.30	198.70	198.70	-0.58%	2,184
Mar 12, 2026	200.00	201.00	199.20	199.85	199.85	0.68%	44,688
Mar 11, 2026	200.20	201.60	196.80	198.50	198.50	-1.54%	5,304
Mar 10, 2026	194.05	201.60	193.70	201.60	201.60	2.65%	98,573
Mar 9, 2026	192.00	197.50	193.10	196.40	196.40	0.18%	8,397
Mar 6, 2026	194.35	196.05	189.40	196.05	196.05	-2.66%	3,216
Mar 5, 2026	199.85	201.60	194.40	201.40	201.40	1.97%	52,715
Mar 4, 2026	190.05	198.70	191.20	197.50	197.50	1.65%	6,131
Mar 3, 2026	194.95	197.70	193.50	194.30	194.30	-2.02%	1,104
Mar 2, 2026	191.55	199.00	190.30	198.30	198.30	2.69%	10,848
Feb 27, 2026	192.20	193.90	191.10	193.10	193.10	1.26%	1,541
Feb 26, 2026	190.35	191.90	189.40	190.70	190.70	0.74%	230,825
Feb 25, 2026	188.10	190.00	186.90	189.30	189.30	0.32%	7,897
Feb 24, 2026	190.05	192.50	187.20	188.70	188.70	-0.31%	535
Feb 23, 2026	189.90	189.60	185.40	189.29	189.29	0.21%	993
Feb 20, 2026	175.85	190.60	177.60	188.90	188.90	1.83%	41,989
Feb 19, 2026	182.95	185.70	182.10	185.50	185.50	1.70%	128,825
Feb 18, 2026	180.10	183.70	180.10	182.40	182.40	0.88%	9,506
Feb 17, 2026	182.05	181.60	180.00	180.80	180.80	-0.28%	278
Feb 16, 2026	185.00	182.90	181.30	181.30	181.30	-	9,348
Feb 13, 2026	175.55	181.30	175.00	181.30	181.30	2.31%	1,159
Feb 12, 2026	180.00	180.40	177.20	177.20	177.20	-	2,415
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