Gaztransport & Technigaz SA (LON:0QT5)
London · Delayed Price · Currency is GBP · Price in EUR 157.00
-0.40 (-0.25%)
At close: Dec 19, 2025
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 174.45 | 173.00 | 172.20 | 172.31 | 168.32 | 0.71% | 16,695 |
| Nov 27, 2025 | 171.55 | 171.80 | 170.40 | 171.10 | 167.14 | 0.29% | 228 |
| Nov 26, 2025 | 170.25 | 171.40 | 169.40 | 170.60 | 166.65 | 0.53% | 883 |
| Nov 25, 2025 | 170.05 | 172.30 | 169.00 | 169.70 | 165.77 | -0.59% | 834 |
| Nov 24, 2025 | 171.45 | 171.50 | 169.40 | 170.70 | 166.75 | -0.35% | 1,702 |
| Nov 21, 2025 | 172.80 | 172.90 | 170.00 | 171.30 | 167.34 | -1.83% | 26,802 |
| Nov 20, 2025 | 173.80 | 175.80 | 173.90 | 174.50 | 170.46 | 0.55% | 332 |
| Nov 19, 2025 | 177.00 | 177.00 | 172.70 | 173.55 | 169.54 | -1.45% | 12,130 |
| Nov 18, 2025 | 176.00 | 177.20 | 175.60 | 176.10 | 172.03 | -0.79% | 73,443 |
| Nov 17, 2025 | 177.60 | 179.00 | 177.50 | 177.50 | 173.39 | 0.17% | 198 |
| Nov 14, 2025 | 177.70 | 177.50 | 175.20 | 177.20 | 173.10 | -0.28% | 1,090 |
| Nov 13, 2025 | 176.80 | 178.80 | 177.00 | 177.70 | 173.59 | -0.89% | 965 |
| Nov 12, 2025 | 180.00 | 180.50 | 178.40 | 179.30 | 175.15 | -0.33% | 704 |
| Nov 11, 2025 | 179.25 | 179.90 | 178.50 | 179.90 | 175.74 | 0.22% | 90,714 |
| Nov 10, 2025 | 181.90 | 179.70 | 178.30 | 179.50 | 175.35 | 1.58% | 104,476 |
| Nov 7, 2025 | 178.05 | 179.60 | 176.00 | 176.70 | 172.61 | -1.56% | 157 |
| Nov 6, 2025 | 179.85 | 182.90 | 179.10 | 179.50 | 175.35 | -1.59% | 1,038 |
| Nov 5, 2025 | 181.90 | 183.31 | 180.10 | 182.40 | 178.18 | -0.16% | 8,078 |
| Nov 4, 2025 | 186.05 | 185.90 | 180.10 | 182.69 | 178.46 | 4.27% | 1,486 |
| Nov 3, 2025 | 173.00 | 186.60 | 175.10 | 175.20 | 171.15 | 2.40% | 32,596 |
| Oct 31, 2025 | 170.05 | 172.20 | 170.10 | 171.10 | 167.14 | 0.24% | 166 |
| Oct 30, 2025 | 170.45 | 171.50 | 170.10 | 170.69 | 166.74 | 0.41% | 49,721 |
| Oct 29, 2025 | 168.40 | 170.40 | 168.20 | 170.00 | 166.07 | 1.37% | 555 |
| Oct 28, 2025 | 166.95 | 168.40 | 166.50 | 167.71 | 163.83 | 0.07% | 1,045 |
| Oct 27, 2025 | 166.95 | 168.20 | 166.90 | 167.60 | 163.72 | 0.60% | 1,987 |
| Oct 24, 2025 | 166.95 | 167.00 | 165.25 | 166.60 | 162.75 | -0.11% | 83,791 |
| Oct 23, 2025 | 163.85 | 166.79 | 163.90 | 166.79 | 162.93 | 2.70% | 2,252 |
| Oct 22, 2025 | 161.70 | 164.00 | 161.40 | 162.40 | 158.64 | 1.31% | 3,522 |
| Oct 21, 2025 | 159.55 | 160.80 | 159.30 | 160.30 | 156.59 | 0.47% | 466 |
| Oct 20, 2025 | 159.05 | 160.50 | 157.80 | 159.55 | 155.86 | 1.55% | 296 |
| Oct 17, 2025 | 157.70 | 158.80 | 154.90 | 157.11 | 153.47 | -1.81% | 14,652 |
| Oct 16, 2025 | 162.35 | 164.80 | 159.50 | 160.00 | 156.30 | 0.62% | 958 |
| Oct 15, 2025 | 162.05 | 160.60 | 158.20 | 159.02 | 155.34 | -0.36% | 7,199 |
| Oct 14, 2025 | 158.15 | 160.00 | 157.40 | 159.60 | 155.91 | -0.68% | 113,831 |
| Oct 13, 2025 | 163.75 | 165.90 | 160.20 | 160.70 | 156.98 | -3.77% | 540 |