Gaztransport & Technigaz SA (LON:0QT5)
London · Delayed Price · Currency is GBP · Price in EUR 159.60
+0.50 (0.31%)
At close: Sep 15, 2025
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 163.15 | 164.50 | 161.70 | 161.70 | 161.70 | -1.16% | 48,444 |
| Aug 7, 2025 | 165.60 | 166.50 | 163.50 | 163.60 | 163.60 | -1.90% | 2,014 |
| Aug 6, 2025 | 167.25 | 167.60 | 164.90 | 166.77 | 166.77 | -1.67% | 6,698 |
| Aug 5, 2025 | 169.50 | 171.50 | 169.60 | 169.60 | 169.60 | 0.65% | 1,185 |
| Aug 4, 2025 | 168.00 | 169.60 | 167.00 | 168.50 | 168.50 | 1.20% | 60,109 |
| Aug 1, 2025 | 165.30 | 166.50 | 163.80 | 166.50 | 166.50 | 0.91% | 4,827 |
| Jul 31, 2025 | 160.20 | 165.60 | 159.10 | 165.00 | 165.00 | 3.25% | 3,084 |
| Jul 30, 2025 | 165.00 | 167.60 | 158.10 | 159.80 | 159.80 | 0.13% | 25,251 |
| Jul 29, 2025 | 157.90 | 160.20 | 157.70 | 159.60 | 159.60 | 1.07% | 1,686 |
| Jul 28, 2025 | 157.80 | 158.20 | 157.20 | 157.92 | 157.92 | 0.39% | 63,937 |
| Jul 25, 2025 | 158.95 | 158.70 | 156.50 | 157.30 | 157.30 | -1.32% | 33,483 |
| Jul 24, 2025 | 162.25 | 162.20 | 159.40 | 159.41 | 159.41 | -0.74% | 1,867 |
| Jul 23, 2025 | 162.75 | 162.50 | 160.50 | 160.60 | 160.60 | -1.05% | 155,314 |
| Jul 22, 2025 | 164.60 | 165.10 | 162.00 | 162.30 | 162.30 | -1.40% | 1,086 |
| Jul 21, 2025 | 166.05 | 166.40 | 164.60 | 164.60 | 164.60 | -0.90% | 906 |
| Jul 18, 2025 | 165.90 | 166.50 | 164.80 | 166.10 | 166.10 | 0.79% | 1,668 |
| Jul 17, 2025 | 165.20 | 166.10 | 164.40 | 164.80 | 164.80 | -0.18% | 629 |
| Jul 16, 2025 | 166.65 | 168.10 | 165.10 | 165.10 | 165.10 | -1.14% | 3,012 |
| Jul 15, 2025 | 168.80 | 168.60 | 166.70 | 167.00 | 167.00 | -0.30% | 1,923 |
| Jul 14, 2025 | 169.00 | 170.20 | 167.20 | 167.50 | 167.50 | -1.53% | 946 |
| Jul 11, 2025 | 166.05 | 170.10 | 166.00 | 170.10 | 170.10 | 2.90% | 38,194 |
| Jul 10, 2025 | 164.30 | 165.31 | 163.90 | 165.31 | 165.31 | 0.98% | 1,633 |
| Jul 9, 2025 | 162.95 | 164.70 | 163.10 | 163.70 | 163.70 | -0.30% | 108,648 |
| Jul 8, 2025 | 163.65 | 166.30 | 163.90 | 164.20 | 164.20 | 0.37% | 1,936 |