Gaztransport & Technigaz SA (LON:0QT5)
London · Delayed Price · Currency is GBP · Price in EUR 196.68
-0.22 (-0.11%)
At close: Jun 2, 2026
LON:0QT5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 199.30 | 200.00 | 197.10 | 198.50 | 198.50 | 0.92% | 83 |
| Jun 2, 2026 | 195.95 | 198.70 | 194.90 | 196.68 | 196.68 | -0.11% | 5,347 |
| Jun 1, 2026 | 200.60 | 199.80 | 195.10 | 196.90 | 196.90 | -0.30% | 53,063 |
| May 29, 2026 | 200.80 | 201.40 | 195.00 | 197.50 | 197.50 | -1.30% | 39,569 |
| May 28, 2026 | 200.60 | 202.20 | 199.70 | 200.10 | 200.10 | 0.10% | 2,234 |
| May 27, 2026 | 205.90 | 207.80 | 199.90 | 199.90 | 199.90 | -3.43% | 11,926 |
| May 26, 2026 | 202.75 | 209.00 | 203.40 | 207.00 | 207.00 | 1.47% | 3,496 |
| May 25, 2026 | 203.60 | 204.20 | 203.60 | 204.00 | 204.00 | -0.54% | 43 |
| May 22, 2026 | 202.55 | 204.60 | 201.40 | 205.10 | 205.10 | 0.74% | 339 |
| May 21, 2026 | 202.95 | 204.60 | 203.00 | 203.60 | 203.60 | -0.29% | 72,582 |
| May 20, 2026 | 205.10 | 207.00 | 203.80 | 204.20 | 204.20 | -0.39% | 57,626 |
| May 19, 2026 | 203.75 | 205.00 | 202.00 | 205.00 | 205.00 | -0.68% | 7,572 |
| May 18, 2026 | 209.40 | 210.40 | 202.80 | 206.40 | 206.40 | -1.62% | 1,114 |
| May 15, 2026 | 205.90 | 210.40 | 206.80 | 209.80 | 209.80 | 1.45% | 413 |
| May 14, 2026 | 206.90 | 207.40 | 205.80 | 206.80 | 206.80 | -0.39% | 83 |
| May 13, 2026 | 206.30 | 208.60 | 204.20 | 207.60 | 207.60 | 1.86% | 276 |
| May 12, 2026 | 205.70 | 207.40 | 203.20 | 203.80 | 203.80 | -1.26% | 120 |
| May 11, 2026 | 201.60 | 206.40 | 204.20 | 206.40 | 206.40 | 0.98% | 13,920 |
| May 8, 2026 | 207.50 | 209.60 | 203.40 | 204.40 | 204.40 | -1.73% | 7,685 |
| May 7, 2026 | 208.00 | 210.80 | 206.40 | 208.00 | 208.00 | -1.33% | 4,854 |
| May 6, 2026 | 212.30 | 211.40 | 205.20 | 210.80 | 210.80 | -0.47% | 6,211 |
| May 5, 2026 | 212.10 | 212.80 | 210.20 | 211.80 | 211.80 | 0.57% | 4,643 |
| May 4, 2026 | 207.80 | 211.80 | 204.00 | 210.60 | 210.60 | 1.59% | 54,901 |
| Apr 30, 2026 | 204.75 | 206.90 | 203.60 | 207.30 | 207.30 | 1.72% | 721 |
| Apr 29, 2026 | 205.90 | 205.80 | 203.20 | 203.80 | 203.80 | -0.20% | 18,971 |
| Apr 28, 2026 | 202.95 | 206.80 | 200.60 | 204.20 | 204.20 | 3.13% | 72,509 |
| Apr 27, 2026 | 198.10 | 201.20 | 197.70 | 198.00 | 198.00 | -0.30% | 14,116 |
| Apr 24, 2026 | 199.25 | 206.20 | 197.80 | 198.60 | 198.60 | -1.68% | 1,842 |
| Apr 23, 2026 | 206.10 | 206.20 | 199.90 | 202.00 | 202.00 | 1.66% | 110,426 |
| Apr 22, 2026 | 195.60 | 201.00 | 196.60 | 198.70 | 198.70 | 1.22% | 107 |
| Apr 21, 2026 | 196.15 | 198.50 | 196.00 | 196.30 | 196.30 | 0.26% | 673 |
| Apr 20, 2026 | 197.50 | 199.60 | 195.00 | 195.80 | 195.80 | 0.72% | 52 |
| Apr 17, 2026 | 199.05 | 199.50 | 193.40 | 194.40 | 194.40 | -2.02% | 28,294 |
| Apr 16, 2026 | 199.45 | 200.40 | 197.80 | 198.40 | 198.40 | -1.10% | 121 |
| Apr 15, 2026 | 201.60 | 203.00 | 200.20 | 200.60 | 200.60 | -0.59% | 21,020 |
| Apr 14, 2026 | 204.95 | 205.00 | 200.40 | 201.80 | 201.80 | -0.59% | 56,690 |
| Apr 13, 2026 | 201.80 | 203.00 | 199.20 | 203.00 | 203.00 | 1.40% | 17,289 |
| Apr 10, 2026 | 199.70 | 204.60 | 200.00 | 200.20 | 200.20 | -2.72% | 6,455 |
| Apr 9, 2026 | 205.50 | 206.80 | 204.00 | 205.80 | 205.80 | 1.28% | 67,586 |
| Apr 8, 2026 | 202.75 | 203.20 | 195.80 | 203.20 | 203.20 | 0.69% | 51,694 |
| Apr 7, 2026 | 203.35 | 205.40 | 201.80 | 201.80 | 201.80 | -0.79% | 52,090 |
| Apr 2, 2026 | 203.75 | 204.00 | 201.60 | 203.40 | 203.40 | 0.59% | 216 |
| Apr 1, 2026 | 204.55 | 203.60 | 199.00 | 202.20 | 202.20 | -0.49% | 45,225 |
| Mar 31, 2026 | 198.45 | 203.20 | 197.10 | 203.20 | 203.20 | 2.52% | 35,130 |
| Mar 30, 2026 | 199.85 | 202.40 | 197.10 | 198.20 | 198.20 | -0.60% | 3,609 |
| Mar 27, 2026 | 204.55 | 205.00 | 198.00 | 199.40 | 199.40 | -2.16% | 1,583 |
| Mar 26, 2026 | 202.75 | 205.00 | 202.20 | 203.80 | 203.80 | -0.34% | 52,997 |
| Mar 25, 2026 | 204.55 | 206.60 | 202.40 | 204.50 | 204.50 | 1.34% | 31,211 |
| Mar 24, 2026 | 199.85 | 203.10 | 199.30 | 201.80 | 201.80 | 1.05% | 258,934 |
| Mar 23, 2026 | 195.55 | 202.00 | 197.00 | 199.70 | 199.70 | -1.43% | 57,577 |