Gaztransport & Technigaz SA (EPA:GTT)
France
· Delayed Price · Currency is EUR 156.40
+1.70 (1.10%)
Sep 26, 2025, 5:35 PM CET
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 155.00 | 156.90 | 154.90 | 156.40 | 156.40 | 1.10% | 55,843 |
| Sep 25, 2025 | 153.50 | 155.50 | 153.50 | 154.70 | 154.70 | 0.72% | 61,815 |
| Sep 24, 2025 | 151.60 | 154.00 | 151.50 | 153.60 | 153.60 | 1.52% | 60,459 |
| Sep 23, 2025 | 154.20 | 154.20 | 151.30 | 151.30 | 151.30 | -1.75% | 85,733 |
| Sep 22, 2025 | 155.00 | 155.20 | 153.20 | 154.00 | 154.00 | -0.71% | 61,975 |
| Sep 19, 2025 | 152.40 | 157.50 | 152.40 | 155.10 | 155.10 | 2.24% | 233,960 |
| Sep 18, 2025 | 152.90 | 154.00 | 150.80 | 151.70 | 151.70 | -0.20% | 106,856 |
| Sep 17, 2025 | 153.10 | 154.40 | 147.30 | 152.00 | 152.00 | -3.12% | 196,900 |
| Sep 16, 2025 | 159.50 | 160.40 | 156.80 | 156.90 | 156.90 | -1.38% | 70,475 |
| Sep 15, 2025 | 159.60 | 160.50 | 158.30 | 159.10 | 159.10 | - | 66,118 |
| Sep 12, 2025 | 156.80 | 159.20 | 156.10 | 159.10 | 159.10 | 3.58% | 89,536 |
| Sep 11, 2025 | 153.00 | 156.30 | 152.90 | 153.60 | 153.60 | 0.39% | 59,164 |
| Sep 10, 2025 | 153.80 | 153.80 | 152.40 | 153.00 | 153.00 | -0.07% | 63,701 |
| Sep 9, 2025 | 151.60 | 153.30 | 151.40 | 153.10 | 153.10 | 1.19% | 42,082 |
| Sep 8, 2025 | 150.50 | 153.10 | 150.50 | 151.30 | 151.30 | 0.60% | 96,999 |
| Sep 5, 2025 | 153.50 | 154.40 | 150.00 | 150.40 | 150.40 | -2.27% | 89,043 |
| Sep 4, 2025 | 156.90 | 157.10 | 153.90 | 153.90 | 153.90 | -1.79% | 120,285 |
| Sep 3, 2025 | 158.00 | 158.00 | 155.30 | 156.70 | 156.70 | -0.63% | 60,338 |
| Sep 2, 2025 | 159.00 | 159.90 | 156.50 | 157.70 | 157.70 | -0.25% | 62,832 |
| Sep 1, 2025 | 159.80 | 159.90 | 156.90 | 158.10 | 158.10 | -0.82% | 31,012 |
| Aug 29, 2025 | 158.10 | 161.10 | 158.10 | 159.40 | 159.40 | 0.89% | 79,554 |
| Aug 28, 2025 | 157.10 | 158.40 | 156.40 | 158.00 | 158.00 | 0.77% | 61,449 |
| Aug 27, 2025 | 154.70 | 157.90 | 154.60 | 156.80 | 156.80 | 1.36% | 59,477 |
| Aug 26, 2025 | 153.60 | 156.80 | 152.90 | 154.70 | 154.70 | -1.53% | 201,313 |
| Aug 25, 2025 | 158.60 | 158.80 | 156.80 | 157.10 | 157.10 | -0.88% | 39,608 |
| Aug 22, 2025 | 160.10 | 160.10 | 158.50 | 158.50 | 158.50 | -0.88% | 35,960 |
| Aug 21, 2025 | 159.30 | 161.00 | 159.00 | 159.90 | 159.90 | 0.82% | 44,865 |
| Aug 20, 2025 | 159.70 | 160.00 | 158.60 | 158.60 | 158.60 | -0.69% | 43,790 |
| Aug 19, 2025 | 161.20 | 161.20 | 159.50 | 159.70 | 159.70 | -0.99% | 55,657 |
| Aug 18, 2025 | 158.40 | 161.80 | 157.60 | 161.30 | 161.30 | 2.35% | 67,144 |
| Aug 15, 2025 | 159.50 | 159.80 | 157.60 | 157.60 | 157.60 | -1.07% | 104,597 |
| Aug 14, 2025 | 159.70 | 160.00 | 158.10 | 159.30 | 159.30 | -0.19% | 67,022 |
| Aug 13, 2025 | 161.60 | 161.90 | 159.60 | 159.60 | 159.60 | -0.93% | 48,418 |
| Aug 12, 2025 | 162.00 | 162.10 | 160.60 | 161.10 | 161.10 | -0.62% | 60,114 |
| Aug 11, 2025 | 162.50 | 162.60 | 160.80 | 162.10 | 162.10 | 0.25% | 44,659 |
| Aug 8, 2025 | 163.00 | 164.90 | 161.50 | 161.70 | 161.70 | -1.16% | 79,338 |
| Aug 7, 2025 | 166.10 | 166.20 | 163.20 | 163.60 | 163.60 | -1.80% | 84,155 |
| Aug 6, 2025 | 167.00 | 168.60 | 164.90 | 166.60 | 166.60 | -1.77% | 84,655 |
| Aug 5, 2025 | 169.90 | 171.40 | 169.50 | 169.60 | 169.60 | 0.65% | 92,331 |
| Aug 4, 2025 | 167.80 | 169.60 | 167.10 | 168.50 | 168.50 | 1.20% | 93,485 |
| Aug 1, 2025 | 165.00 | 166.50 | 163.60 | 166.50 | 166.50 | 0.91% | 114,456 |
| Jul 31, 2025 | 159.70 | 165.90 | 158.30 | 165.00 | 165.00 | 3.25% | 109,295 |
| Jul 30, 2025 | 167.60 | 167.60 | 157.80 | 159.80 | 159.80 | 0.13% | 186,281 |
| Jul 29, 2025 | 158.00 | 160.40 | 157.50 | 159.60 | 159.60 | 1.08% | 76,634 |
| Jul 28, 2025 | 157.90 | 158.50 | 157.00 | 157.90 | 157.90 | 0.38% | 71,125 |
| Jul 25, 2025 | 158.60 | 158.60 | 156.30 | 157.30 | 157.30 | -1.32% | 61,499 |
| Jul 24, 2025 | 162.10 | 162.50 | 159.20 | 159.40 | 159.40 | -0.75% | 86,463 |
| Jul 23, 2025 | 162.50 | 162.70 | 160.30 | 160.60 | 160.60 | -1.05% | 70,128 |
| Jul 22, 2025 | 164.60 | 165.20 | 162.10 | 162.30 | 162.30 | -1.40% | 52,400 |
| Jul 21, 2025 | 165.80 | 166.60 | 164.60 | 164.60 | 164.60 | -0.90% | 59,032 |