Gaztransport & Technigaz SA (LON:0QT5)
London · Delayed Price · Currency is GBP · Price in EUR 216.59
+8.59 (4.13%)
At close: Sep 4, 2026
LON:0QT5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 213.30 | 217.80 | 212.40 | 216.59 | 216.59 | 4.13% | 29,308 |
| Sep 3, 2026 | 208.00 | 210.50 | 206.60 | 208.00 | 208.00 | -0.57% | 79,110 |
| Sep 2, 2026 | 212.10 | 215.00 | 208.80 | 209.20 | 209.20 | -0.85% | 3,518 |
| Sep 1, 2026 | 210.40 | 212.60 | 210.20 | 211.00 | 211.00 | 0.38% | 10,866 |
| Aug 31, 2026 | 212.60 | 212.60 | 209.80 | 210.20 | 210.20 | 0.10% | 483 |
| Aug 28, 2026 | 210.00 | 211.80 | 209.40 | 210.00 | 210.00 | 1.06% | 6,997 |
| Aug 27, 2026 | 205.90 | 209.00 | 205.60 | 207.80 | 207.80 | - | 4,075 |
| Aug 26, 2026 | 206.30 | 208.60 | 205.60 | 207.80 | 207.80 | 0.39% | 1,029 |
| Aug 25, 2026 | 202.75 | 207.00 | 202.80 | 207.00 | 207.00 | 2.07% | 3,587 |
| Aug 24, 2026 | 205.30 | 205.80 | 202.60 | 202.80 | 202.80 | -1.21% | 921 |
| Aug 21, 2026 | 204.95 | 206.20 | 203.00 | 205.28 | 205.28 | 0.73% | 1,395 |
| Aug 20, 2026 | 202.55 | 204.80 | 202.40 | 203.80 | 203.80 | -0.68% | 542 |
| Aug 19, 2026 | 204.15 | 206.80 | 205.20 | 205.20 | 205.20 | -0.44% | 97,729 |
| Aug 18, 2026 | 207.70 | 209.20 | 205.80 | 206.10 | 206.10 | -0.53% | 3,943 |
| Aug 17, 2026 | 205.90 | 208.00 | 206.40 | 207.20 | 207.20 | 0.39% | 9,466 |
| Aug 14, 2026 | 202.35 | 207.00 | 202.40 | 206.40 | 206.40 | 2.53% | 359 |
| Aug 13, 2026 | 203.95 | 203.00 | 199.20 | 201.30 | 201.30 | -0.84% | 2,730 |
| Aug 12, 2026 | 204.15 | 205.00 | 201.40 | 203.00 | 203.00 | -0.49% | 114,121 |
| Aug 11, 2026 | 203.15 | 204.60 | 203.20 | 204.00 | 204.00 | 0.79% | 223 |
| Aug 10, 2026 | 198.90 | 202.80 | 196.80 | 202.40 | 202.40 | 2.69% | 194 |
| Aug 7, 2026 | 196.35 | 198.00 | 194.40 | 197.10 | 197.10 | -0.20% | 17,949 |
| Aug 6, 2026 | 194.75 | 197.60 | 194.60 | 197.50 | 197.50 | 0.92% | 380 |
| Aug 5, 2026 | 196.95 | 199.30 | 195.70 | 195.70 | 195.70 | - | 93,101 |
| Aug 4, 2026 | 197.35 | 198.60 | 194.50 | 195.70 | 195.70 | -0.15% | 8,732 |
| Aug 3, 2026 | 198.65 | 198.00 | 194.70 | 196.00 | 196.00 | -0.10% | 1,830 |
| Jul 31, 2026 | 195.95 | 198.20 | 194.80 | 196.20 | 196.20 | -0.56% | 672 |
| Jul 30, 2026 | 193.20 | 197.40 | 194.60 | 197.30 | 197.30 | 2.60% | 10,294 |
| Jul 29, 2026 | 192.80 | 192.50 | 190.10 | 192.30 | 192.30 | 2.34% | 13,035 |
| Jul 28, 2026 | 188.00 | 190.95 | 187.90 | 187.90 | 187.90 | -2.08% | 134 |
| Jul 27, 2026 | 197.30 | 194.10 | 190.80 | 191.90 | 191.90 | -1.94% | 68 |
| Jul 24, 2026 | 195.95 | 196.70 | 194.40 | 195.70 | 195.70 | 0.51% | 203 |
| Jul 23, 2026 | 192.10 | 194.90 | 192.30 | 194.70 | 194.70 | 1.88% | 80,590 |
| Jul 22, 2026 | 189.70 | 192.30 | 189.60 | 191.10 | 191.10 | 1.00% | 1,289 |
| Jul 21, 2026 | 188.90 | 190.40 | 187.90 | 189.20 | 189.20 | 0.26% | 680 |
| Jul 20, 2026 | 188.30 | 188.70 | 187.00 | 188.70 | 188.70 | 1.29% | 6,852 |
| Jul 17, 2026 | 186.05 | 187.80 | 186.00 | 186.30 | 186.30 | -0.69% | 254 |
| Jul 16, 2026 | 188.40 | 187.80 | 185.90 | 187.60 | 187.60 | 0.43% | 489 |
| Jul 15, 2026 | 188.60 | 189.00 | 186.70 | 186.80 | 186.80 | -0.64% | 339 |
| Jul 14, 2026 | 191.25 | 191.00 | 185.40 | 188.00 | 188.00 | -1.39% | 40,363 |
| Jul 13, 2026 | 191.35 | 191.20 | 187.40 | 190.65 | 190.65 | 1.17% | 101 |
| Jul 10, 2026 | 192.40 | 191.90 | 187.20 | 188.45 | 188.45 | -1.65% | 8,143 |
| Jul 9, 2026 | 193.60 | 194.80 | 191.00 | 191.60 | 191.60 | -1.08% | 46,907 |
| Jul 8, 2026 | 191.35 | 194.40 | 188.10 | 193.70 | 193.70 | 3.58% | 9,569 |
| Jul 7, 2026 | 189.80 | 192.35 | 186.70 | 187.00 | 187.00 | -1.01% | 19,728 |
| Jul 6, 2026 | 190.05 | 189.60 | 188.15 | 188.90 | 188.90 | -0.16% | 16,273 |
| Jul 3, 2026 | 186.15 | 189.70 | 184.60 | 189.20 | 189.20 | 2.21% | 540 |
| Jul 2, 2026 | 186.05 | 186.70 | 183.80 | 185.11 | 185.11 | 0.88% | 37,027 |
| Jul 1, 2026 | 186.75 | 186.80 | 183.40 | 183.50 | 183.50 | -1.02% | 53,835 |
| Jun 30, 2026 | 184.50 | 185.40 | 184.00 | 185.40 | 185.40 | 0.60% | 70,000 |
| Jun 29, 2026 | 185.00 | 185.40 | 183.70 | 184.30 | 184.30 | 1.04% | 961 |