Gaztransport & Technigaz SA (LON:0QT5)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 183.85
-1.65 (-0.89%)
At close: Nov 10, 2026
LON:0QT5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 183.30 | 186.00 | 183.30 | 183.85 | 183.85 | -0.89% | 3,446 |
| Nov 9, 2026 | 182.15 | 185.90 | 181.50 | 185.50 | 185.50 | 2.26% | 619 |
| Nov 6, 2026 | 180.00 | 182.60 | 179.30 | 181.40 | 181.40 | -0.22% | 1,361 |
| Nov 5, 2026 | 183.45 | 185.40 | 181.30 | 181.80 | 181.80 | -1.99% | 25,014 |
| Nov 4, 2026 | 187.35 | 190.00 | 184.01 | 185.50 | 185.50 | -1.38% | 1,592 |
| Nov 3, 2026 | 183.75 | 189.10 | 183.00 | 188.10 | 188.10 | 1.46% | 6,052 |
| Nov 2, 2026 | 186.75 | 187.60 | 184.40 | 185.40 | 185.40 | -0.91% | 7,736 |
| Oct 30, 2026 | 190.25 | 191.00 | 186.30 | 187.10 | 187.10 | -2.14% | 1,570 |
| Oct 29, 2026 | 192.20 | 192.80 | 189.30 | 191.20 | 191.20 | -0.05% | 13,452 |
| Oct 28, 2026 | 190.05 | 192.30 | 185.80 | 191.30 | 191.30 | 1.16% | 264,096 |
| Oct 27, 2026 | 182.85 | 189.20 | 180.20 | 189.10 | 189.10 | 2.60% | 15,831 |
| Oct 26, 2026 | 192.40 | 194.10 | 173.60 | 184.30 | 184.30 | -10.10% | 59,660 |
| Oct 23, 2026 | 200.40 | 205.00 | 199.70 | 205.00 | 205.00 | 3.12% | 13,621 |
| Oct 22, 2026 | 204.55 | 205.20 | 198.80 | 198.80 | 198.80 | -1.78% | 18,770 |
| Oct 21, 2026 | 202.00 | 205.00 | 202.00 | 202.40 | 202.40 | -0.30% | 9,953 |
| Oct 20, 2026 | 206.90 | 207.40 | 202.20 | 203.00 | 203.00 | -2.12% | 3,402 |
| Oct 19, 2026 | 211.40 | 212.00 | 207.20 | 207.40 | 207.40 | -2.08% | 53,117 |
| Oct 16, 2026 | 208.20 | 214.00 | 208.40 | 211.81 | 211.81 | 1.34% | 15,336 |
| Oct 15, 2026 | 211.80 | 213.80 | 208.80 | 209.00 | 209.00 | -1.97% | 19,820 |
| Oct 14, 2026 | 216.60 | 216.80 | 213.00 | 213.20 | 213.20 | -1.11% | 21,400 |
| Oct 13, 2026 | 217.00 | 218.00 | 214.60 | 215.60 | 215.60 | -0.46% | 3,177 |
| Oct 12, 2026 | 215.50 | 217.20 | 215.20 | 216.60 | 216.60 | 0.09% | 4,884 |
| Oct 9, 2026 | 217.00 | 216.60 | 213.60 | 216.40 | 216.40 | -0.37% | 56,987 |
| Oct 8, 2026 | 214.30 | 218.40 | 213.40 | 217.20 | 217.20 | 1.88% | 638 |
| Oct 7, 2026 | 214.70 | 215.60 | 213.00 | 213.20 | 213.20 | - | 1,410 |
| Oct 6, 2026 | 212.70 | 214.20 | 211.00 | 213.20 | 213.20 | 0.28% | 622 |
| Oct 5, 2026 | 210.00 | 213.60 | 210.00 | 212.60 | 212.60 | 1.19% | 17,876 |
| Oct 2, 2026 | 208.20 | 210.80 | 209.00 | 210.10 | 210.10 | -0.43% | 30,844 |
| Oct 1, 2026 | 213.30 | 213.80 | 206.40 | 211.00 | 211.00 | -2.13% | 8,237 |
| Sep 30, 2026 | 216.40 | 217.20 | 215.00 | 215.60 | 215.60 | 0.09% | 8,877 |
| Sep 29, 2026 | 219.00 | 219.40 | 215.20 | 215.40 | 215.40 | -1.92% | 10,750 |
| Sep 28, 2026 | 219.40 | 220.80 | 218.20 | 219.61 | 219.61 | -0.31% | 2,908 |
| Sep 25, 2026 | 223.30 | 223.80 | 218.80 | 220.30 | 220.30 | -1.56% | 49,056 |
| Sep 24, 2026 | 224.80 | 225.60 | 223.40 | 223.80 | 223.80 | -0.54% | 502 |
| Sep 23, 2026 | 221.90 | 225.00 | 220.90 | 225.00 | 225.00 | 0.72% | 681 |
| Sep 22, 2026 | 223.30 | 224.00 | 222.20 | 223.40 | 223.40 | 0.09% | 729 |
| Sep 21, 2026 | 225.60 | 225.60 | 222.40 | 223.20 | 223.20 | -0.98% | 545 |
| Sep 18, 2026 | 226.00 | 226.20 | 222.80 | 225.40 | 225.40 | -0.13% | 5,597 |
| Sep 17, 2026 | 221.70 | 227.00 | 221.60 | 225.70 | 225.70 | 1.39% | 5,675 |
| Sep 16, 2026 | 217.80 | 223.40 | 217.00 | 222.60 | 222.60 | 2.85% | 466 |
| Sep 15, 2026 | 213.50 | 217.07 | 213.00 | 216.44 | 216.44 | 0.76% | 6,307 |
| Sep 14, 2026 | 216.00 | 217.20 | 214.60 | 214.80 | 214.80 | -1.01% | 541 |
| Sep 11, 2026 | 215.10 | 218.60 | 214.00 | 217.00 | 217.00 | 0.84% | 556 |
| Sep 10, 2026 | 218.40 | 219.00 | 213.80 | 215.20 | 215.20 | -1.65% | 2,063 |
| Sep 9, 2026 | 219.60 | 220.00 | 217.30 | 218.80 | 218.80 | -0.64% | 6,539 |
| Sep 8, 2026 | 220.90 | 221.80 | 219.40 | 220.20 | 220.20 | 0.05% | 4,285 |
| Sep 7, 2026 | 216.40 | 220.40 | 216.20 | 220.10 | 220.10 | 1.62% | 66,922 |
| 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 |