Transportadora de Gas del Sur S.A. (BST:T2K1)
Germany
· Delayed Price · Currency is EUR 25.80
-1.40 (-5.15%)
At close: Dec 5, 2025
BST:T2K1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -5.15% | - |
| Dec 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Dec 3, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 2.31% | - |
| Dec 2, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Dec 1, 2025 | 26.00 | 26.00 | 25.40 | 25.80 | 25.80 | -0.77% | - |
| Nov 28, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | - |
| Nov 27, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | - |
| Nov 26, 2025 | 24.60 | 25.60 | 24.40 | 25.60 | 25.60 | 4.07% | - |
| Nov 25, 2025 | 24.60 | 24.60 | 24.20 | 24.60 | 24.60 | 0.82% | - |
| Nov 24, 2025 | 24.80 | 25.00 | 24.20 | 24.40 | 24.40 | - | - |
| Nov 21, 2025 | 25.20 | 25.40 | 24.40 | 24.40 | 24.40 | -6.87% | - |
| Nov 20, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Nov 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Nov 18, 2025 | 24.80 | 25.00 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Nov 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 14, 2025 | 25.20 | 25.60 | 25.00 | 25.60 | 25.60 | - | - |
| Nov 13, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Nov 12, 2025 | 25.60 | 25.60 | 24.80 | 25.40 | 25.40 | -0.78% | - |
| Nov 11, 2025 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | 4.07% | - |
| Nov 10, 2025 | 24.20 | 24.60 | 24.00 | 24.60 | 24.60 | 3.36% | - |
| Nov 7, 2025 | 24.60 | 24.60 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Nov 6, 2025 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Nov 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 4, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Nov 3, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Oct 31, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | -2.24% | - |
| Oct 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Oct 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Oct 28, 2025 | 26.60 | 26.60 | 25.60 | 25.60 | 25.60 | -3.76% | 755 |
| Oct 27, 2025 | 20.20 | 26.60 | 20.20 | 26.60 | 26.60 | 41.49% | 112 |
| Oct 24, 2025 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Oct 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Oct 22, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 0.55% | - |
| Oct 21, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -2.67% | - |
| Oct 20, 2025 | 18.60 | 18.70 | 18.50 | 18.70 | 18.70 | 1.63% | - |
| Oct 17, 2025 | 18.60 | 18.60 | 18.30 | 18.40 | 18.40 | -1.60% | - |
| Oct 16, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Oct 15, 2025 | 18.80 | 18.90 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Oct 14, 2025 | 20.00 | 20.20 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Oct 13, 2025 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Oct 10, 2025 | 19.40 | 19.60 | 18.90 | 18.90 | 18.90 | 7.39% | - |
| Oct 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | - |
| Oct 8, 2025 | 17.30 | 17.50 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Oct 7, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Oct 6, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Oct 3, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 1.17% | - |
| Oct 2, 2025 | 16.80 | 17.10 | 16.70 | 17.10 | 17.10 | 1.79% | 5 |
| Oct 1, 2025 | 17.30 | 17.30 | 16.60 | 16.80 | 16.80 | -4.00% | - |
| Sep 30, 2025 | 17.90 | 17.90 | 17.30 | 17.50 | 17.50 | -0.57% | - |
| Sep 29, 2025 | 18.10 | 18.30 | 17.60 | 17.60 | 17.60 | -4.35% | - |
| Sep 26, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Sep 25, 2025 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Sep 24, 2025 | 18.70 | 19.30 | 18.70 | 19.10 | 19.10 | 2.69% | - |
| Sep 23, 2025 | 18.70 | 19.20 | 18.60 | 18.60 | 18.60 | 10.06% | - |
| Sep 22, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Sep 19, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -14.06% | - |
| Sep 18, 2025 | 18.30 | 19.20 | 17.80 | 19.20 | 19.20 | 5.49% | 25 |
| Sep 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.60% | - |
| Sep 16, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Sep 15, 2025 | 17.50 | 17.90 | 17.50 | 17.50 | 17.50 | -6.42% | - |
| Sep 12, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Sep 11, 2025 | 19.40 | 19.40 | 18.50 | 18.50 | 18.50 | -3.65% | - |
| Sep 10, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 5.49% | - |
| Sep 9, 2025 | 17.60 | 18.40 | 17.60 | 18.20 | 18.20 | -13.33% | 18 |
| Sep 8, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -3.67% | 67 |
| Sep 5, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Sep 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 3, 2025 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Sep 2, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Sep 1, 2025 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | 0.88% | 50 |
| Aug 29, 2025 | 22.80 | 23.20 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Aug 28, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 2.70% | - |
| Aug 27, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Aug 26, 2025 | 22.00 | 22.60 | 21.60 | 22.60 | 22.60 | -1.74% | - |
| Aug 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 22, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 20, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 19, 2025 | 23.60 | 23.60 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Aug 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Aug 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Aug 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -6.92% | - |
| Aug 13, 2025 | 24.60 | 26.00 | 24.60 | 26.00 | 26.00 | 6.56% | 38 |
| Aug 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Aug 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Aug 8, 2025 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -5.60% | - |
| Aug 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 349 |
| Aug 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Aug 5, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 2.50% | - |
| Aug 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Aug 1, 2025 | 24.80 | 24.80 | 23.60 | 23.60 | 23.60 | -4.84% | - |
| Jul 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jul 30, 2025 | 25.20 | 25.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Jul 29, 2025 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | 1.72% | - |
| Jul 28, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 1.75% | - |
| Jul 25, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 6.54% | - |
| Jul 24, 2025 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jul 23, 2025 | 21.20 | 21.80 | 21.00 | 21.80 | 21.80 | 3.81% | - |
| Jul 22, 2025 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 21, 2025 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | - |