Gaztransport & Technigaz SA (VIE:GTT)
Austria · Delayed Price · Currency is EUR 214.60
+7.40 (3.57%)
At close: Sep 4, 2026
VIE:GTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 215.40 | 215.40 | 214.60 | 214.60 | 214.60 | 3.57% | - |
| Sep 3, 2026 | 209.20 | 209.20 | 207.20 | 207.20 | 207.20 | -1.80% | - |
| Sep 2, 2026 | 213.40 | 213.40 | 210.60 | 211.00 | 211.00 | - | - |
| Sep 1, 2026 | 210.20 | 211.80 | 210.20 | 211.00 | 211.00 | -0.19% | - |
| Aug 31, 2026 | 213.00 | 213.00 | 211.20 | 211.40 | 211.40 | -0.09% | - |
| Aug 28, 2026 | 210.40 | 211.60 | 210.40 | 211.60 | 211.60 | 1.73% | - |
| Aug 27, 2026 | 205.80 | 208.40 | 205.80 | 208.00 | 208.00 | 0.10% | - |
| Aug 26, 2026 | 206.60 | 207.80 | 206.60 | 207.80 | 207.80 | 1.37% | - |
| Aug 25, 2026 | 204.20 | 205.20 | 204.20 | 205.00 | 205.00 | 0.20% | - |
| Aug 24, 2026 | 205.80 | 205.80 | 204.60 | 204.60 | 204.60 | -0.68% | - |
| Aug 21, 2026 | 203.00 | 206.40 | 203.00 | 206.00 | 206.00 | 1.18% | - |
| Aug 20, 2026 | 203.60 | 204.60 | 203.60 | 203.60 | 203.60 | -1.45% | - |
| Aug 19, 2026 | 206.80 | 206.80 | 206.00 | 206.60 | 206.60 | -0.19% | - |
| Aug 18, 2026 | 209.20 | 209.20 | 206.80 | 207.00 | 207.00 | -0.29% | - |
| Aug 17, 2026 | 207.60 | 208.20 | 207.60 | 207.60 | 207.60 | 0.97% | - |
| Aug 14, 2026 | 203.40 | 205.60 | 203.40 | 205.60 | 205.60 | 1.98% | - |
| Aug 13, 2026 | 202.60 | 202.60 | 201.60 | 201.60 | 201.60 | -1.08% | - |
| Aug 12, 2026 | 203.80 | 204.40 | 203.80 | 203.80 | 203.80 | - | - |
| Aug 11, 2026 | 204.40 | 204.60 | 203.80 | 203.80 | 203.80 | 1.19% | - |
| Aug 10, 2026 | 198.90 | 201.40 | 198.90 | 201.40 | 201.40 | 2.34% | - |
| Aug 7, 2026 | 196.60 | 196.80 | 195.20 | 196.80 | 196.80 | -0.56% | - |
| Aug 6, 2026 | 195.50 | 197.90 | 195.50 | 197.90 | 197.90 | -0.65% | - |
| Aug 5, 2026 | 196.90 | 199.20 | 196.70 | 199.20 | 199.20 | 2.21% | - |
| Aug 4, 2026 | 198.40 | 198.40 | 194.90 | 194.90 | 194.90 | -0.26% | - |
| Aug 3, 2026 | 196.40 | 198.00 | 195.40 | 195.40 | 195.40 | -0.26% | - |
| Jul 31, 2026 | 197.20 | 197.80 | 195.90 | 195.90 | 195.90 | -0.61% | - |
| Jul 30, 2026 | 195.50 | 197.10 | 194.90 | 197.10 | 197.10 | 3.14% | 110 |
| Jul 29, 2026 | 191.40 | 191.40 | 189.80 | 191.10 | 191.10 | 1.59% | 107 |
| Jul 28, 2026 | 190.70 | 190.70 | 188.10 | 188.10 | 188.10 | -1.93% | - |
| Jul 27, 2026 | 193.40 | 193.40 | 191.80 | 191.80 | 191.80 | -1.99% | - |
| Jul 24, 2026 | 194.70 | 196.60 | 194.70 | 195.70 | 195.70 | 0.72% | - |
| Jul 23, 2026 | 192.90 | 194.30 | 192.90 | 194.30 | 194.30 | 1.41% | - |
| Jul 22, 2026 | 190.10 | 191.80 | 190.10 | 191.60 | 191.60 | 1.75% | - |
| Jul 21, 2026 | 189.40 | 189.40 | 188.30 | 188.30 | 188.30 | 0.32% | - |
| Jul 20, 2026 | 188.60 | 188.60 | 187.70 | 187.70 | 187.70 | 0.70% | - |
| Jul 17, 2026 | 186.80 | 187.40 | 186.40 | 186.40 | 186.40 | -0.69% | - |
| Jul 16, 2026 | 187.20 | 188.30 | 186.00 | 187.70 | 187.70 | 0.43% | - |
| Jul 15, 2026 | 189.30 | 189.30 | 186.80 | 186.90 | 186.90 | 0.16% | - |
| Jul 14, 2026 | 189.40 | 189.40 | 186.30 | 186.60 | 186.60 | -2.15% | - |
| Jul 13, 2026 | 189.30 | 190.80 | 187.80 | 190.70 | 190.70 | 1.49% | - |
| Jul 10, 2026 | 191.00 | 191.00 | 187.40 | 187.90 | 187.90 | -1.98% | - |
| Jul 9, 2026 | 194.80 | 194.80 | 191.50 | 191.70 | 191.70 | -1.13% | - |
| Jul 8, 2026 | 192.80 | 193.90 | 191.20 | 193.90 | 193.90 | 3.86% | - |
| Jul 7, 2026 | 190.20 | 190.20 | 186.70 | 186.70 | 186.70 | -1.11% | - |
| Jul 6, 2026 | 188.70 | 189.20 | 188.70 | 188.80 | 188.80 | -0.11% | - |
| Jul 3, 2026 | 185.10 | 189.00 | 185.10 | 189.00 | 189.00 | 2.27% | - |
| Jul 2, 2026 | 184.10 | 185.70 | 184.10 | 184.80 | 184.80 | 0.65% | - |
| Jul 1, 2026 | 185.80 | 185.80 | 183.60 | 183.60 | 183.60 | -0.81% | - |
| Jun 30, 2026 | 184.70 | 185.10 | 184.70 | 185.10 | 185.10 | 0.22% | - |
| Jun 29, 2026 | 184.30 | 185.20 | 184.30 | 184.70 | 184.70 | 1.15% | - |