Gaztransport & Technigaz SA (VIE:GTT)
Austria · Delayed Price · Currency is EUR 217.20
+1.40 (0.65%)
At close: Oct 8, 2026
VIE:GTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 213.60 | 217.20 | 213.60 | 217.20 | 217.20 | 0.65% | - |
| Oct 7, 2026 | 215.20 | 215.80 | 215.20 | 215.80 | 215.80 | 2.27% | - |
| Oct 6, 2026 | 215.20 | 215.20 | 211.00 | 211.00 | 211.00 | -1.12% | - |
| Oct 5, 2026 | 211.80 | 213.40 | 211.80 | 213.40 | 213.40 | 1.81% | - |
| Oct 2, 2026 | 209.60 | 210.60 | 209.20 | 209.60 | 209.60 | 0.19% | - |
| Oct 1, 2026 | 212.40 | 212.40 | 207.80 | 209.20 | 209.20 | -2.97% | - |
| Sep 30, 2026 | 217.20 | 217.40 | 215.60 | 215.60 | 215.60 | -0.37% | - |
| Sep 29, 2026 | 219.40 | 219.40 | 216.40 | 216.40 | 216.40 | -1.64% | - |
| Sep 28, 2026 | 219.80 | 220.40 | 219.20 | 220.00 | 220.00 | -0.54% | - |
| Sep 25, 2026 | 223.20 | 223.20 | 221.20 | 221.20 | 221.20 | -1.16% | - |
| Sep 24, 2026 | 225.00 | 225.00 | 223.80 | 223.80 | 223.80 | 1.18% | - |
| Sep 23, 2026 | 221.80 | 221.80 | 221.20 | 221.20 | 221.20 | -1.25% | - |
| Sep 22, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.18% | - |
| Sep 21, 2026 | 225.00 | 225.00 | 223.60 | 224.40 | 224.40 | -0.09% | - |
| Sep 18, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - | - |
| Sep 17, 2026 | 224.40 | 224.60 | 224.20 | 224.60 | 224.60 | 0.99% | - |
| Sep 16, 2026 | 220.80 | 222.40 | 220.80 | 222.40 | 222.40 | 2.87% | - |
| Sep 15, 2026 | 217.20 | 217.20 | 216.20 | 216.20 | 216.20 | - | - |
| Sep 14, 2026 | 218.00 | 218.00 | 215.60 | 216.20 | 216.20 | -0.46% | - |
| Sep 11, 2026 | 214.60 | 217.20 | 214.60 | 217.20 | 217.20 | -0.09% | - |
| Sep 10, 2026 | 218.60 | 218.60 | 217.40 | 217.40 | 217.40 | -0.91% | - |
| Sep 9, 2026 | 220.20 | 220.20 | 218.20 | 219.40 | 219.40 | -0.45% | - |
| Sep 8, 2026 | 221.00 | 221.20 | 220.40 | 220.40 | 220.40 | 0.18% | - |
| Sep 7, 2026 | 218.20 | 220.00 | 218.20 | 220.00 | 220.00 | 2.52% | - |
| 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% | - |