Skip to main content
Gaztransport & Technigaz SA (EPA:GTT)
France flag France · Delayed Price · Currency is EUR
198.80
+4.40 (2.26%)
At close: Mar 6, 2026

Gaztransport & Technigaz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026194.90198.80188.90198.80198.802.26%158,921
Mar 5, 2026201.40201.80194.40194.40194.40-1.57%177,764
Mar 4, 2026193.30198.90191.40197.50197.501.59%126,917
Mar 3, 2026197.70197.90192.80194.40194.40-2.31%128,250
Mar 2, 2026193.00199.00190.30199.00199.003.32%165,992
Feb 27, 2026192.20194.00191.00192.60192.600.21%138,852
Feb 26, 2026190.70192.20188.90192.20192.201.00%90,294
Feb 25, 2026188.70190.70186.60190.30190.301.06%79,769
Feb 24, 2026191.00193.30187.00188.30188.30-0.53%143,544
Feb 23, 2026188.00189.80184.90189.30189.301.07%102,666
Feb 20, 2026177.70191.00177.30187.30187.300.81%272,389
Feb 19, 2026182.20185.80182.20185.80185.802.14%98,756
Feb 18, 2026180.10183.80180.10181.90181.900.83%93,459
Feb 17, 2026181.60181.90179.70180.40180.40-0.50%82,591
Feb 16, 2026182.10183.00181.10181.30181.30-0.06%60,404
Feb 13, 2026175.20181.40175.00181.40181.402.20%95,424
Feb 12, 2026179.00180.50177.30177.50177.500.34%80,183
Feb 11, 2026178.40179.30175.10176.90176.90-0.84%79,839
Feb 10, 2026179.40181.50178.40178.40178.40-0.50%92,261
Feb 9, 2026177.50179.70176.90179.30179.301.13%64,180
Feb 6, 2026177.40179.20176.90177.30177.300.11%89,404
Feb 5, 2026179.00180.30176.90177.10177.10-1.45%86,088
Feb 4, 2026184.60185.40179.70179.70179.70-1.48%95,285
Feb 3, 2026181.00187.90180.50182.40182.401.45%132,574
Feb 2, 2026179.20180.40178.30179.80179.80-0.94%72,429
Jan 30, 2026181.30182.00180.00181.50181.500.06%83,517
Jan 29, 2026181.50184.90180.20181.40181.400.67%153,890
Jan 28, 2026179.70180.80178.60180.20180.200.50%84,070
Jan 27, 2026178.00179.70177.70179.30179.300.96%65,491
Jan 26, 2026178.70179.70177.60177.60177.60-0.84%58,811
Jan 23, 2026176.50179.10175.70179.10179.101.70%83,155
Jan 22, 2026178.00178.60174.70176.10176.100.63%107,839
Jan 21, 2026173.50175.20172.90175.00175.000.52%86,582
Jan 20, 2026170.40174.30168.30174.10174.100.58%84,194
Jan 19, 2026174.40175.30171.90173.10173.10-1.25%52,367
Jan 16, 2026174.10175.30173.00175.30175.300.69%81,075
Jan 15, 2026171.80175.80171.20174.10174.102.05%111,979
Jan 14, 2026168.80170.60168.10170.60170.601.07%99,004
Jan 13, 2026168.00169.00166.50168.80168.800.54%83,243
Jan 12, 2026170.50170.70166.70167.90167.90-0.18%85,078
Jan 9, 2026161.00168.20160.80168.20168.205.52%133,233
Jan 8, 2026157.50160.50157.40159.40159.401.40%127,703
Jan 7, 2026155.50159.00155.20157.20157.20-0.32%155,124
Jan 6, 2026158.60159.20156.20157.70157.70-0.25%68,097
Jan 5, 2026156.80158.10154.80158.10158.101.80%88,959
Jan 2, 2026155.70157.00153.80155.30155.30-0.83%83,878
Dec 31, 2025156.80157.00155.90156.60156.600.26%20,414
Dec 30, 2025156.30156.90155.70156.20156.20-0.13%42,159
Dec 29, 2025157.50158.00155.90156.40156.40-0.38%70,440
Dec 24, 2025157.00157.60156.40157.00157.00-14,987
Dec 23, 2025158.20158.30155.40157.00157.00-0.82%48,280
Dec 22, 2025158.00159.60158.00158.30158.300.83%72,968
Dec 19, 2025157.30158.30156.30157.00157.00-0.32%126,523
Dec 18, 2025155.10157.80155.10157.50157.501.68%90,628
Dec 17, 2025158.30158.40154.30154.90154.90-1.78%104,683
Dec 16, 2025160.80160.90155.20157.70157.70-2.47%157,708
Dec 15, 2025161.90162.80160.40161.70161.700.87%89,115
Dec 12, 2025160.50161.90159.30160.30160.300.31%83,181
Dec 11, 2025164.10164.40159.80159.80159.80-2.62%86,415
Dec 10, 2025165.60165.60164.00164.10164.10-0.91%74,306
Dec 9, 2025168.50169.10164.80165.60165.60-3.33%75,992
Dec 8, 2025170.00174.10170.00171.30167.300.94%70,727
Dec 5, 2025173.00173.20168.20169.70165.74-2.75%95,237
Dec 4, 2025173.80174.60171.80174.50170.431.16%54,478
Dec 3, 2025174.30176.50171.10172.50168.47-0.52%53,232
Dec 2, 2025172.10173.80171.00173.40169.350.58%56,587
Dec 1, 2025172.30172.80170.10172.40168.370.06%91,633
Nov 28, 2025172.50173.10172.10172.30168.280.29%52,575
Nov 27, 2025171.00171.80170.30171.80167.790.64%34,285
Nov 26, 2025170.30172.10169.20170.70166.710.23%41,306
Nov 25, 2025171.30172.80168.80170.30166.32-0.12%63,435
Nov 24, 2025171.40171.40169.20170.50166.52-0.58%109,020
Nov 21, 2025172.00173.10169.90171.50167.50-1.49%65,401
Nov 20, 2025175.40176.10173.80174.10170.030.46%78,136
Nov 19, 2025176.80177.20172.70173.30169.25-1.81%73,135
Nov 18, 2025176.20177.50175.50176.50172.38-0.90%53,412
Nov 17, 2025177.70179.20177.20178.10173.940.56%81,213
Nov 14, 2025176.60177.50175.10177.10172.96-0.06%75,717
Nov 13, 2025177.10179.00176.60177.20173.06-0.78%90,702
Nov 12, 2025179.60180.50178.30178.60174.43-0.56%61,700
Nov 11, 2025178.50180.00178.40179.60175.410.17%69,809
Nov 10, 2025179.50179.90177.60179.30175.111.01%94,928
Nov 7, 2025179.40179.80175.90177.50173.36-1.06%78,987
Nov 6, 2025182.50182.50178.70179.40175.21-2.13%146,921
Nov 5, 2025182.30183.30179.90183.30179.020.33%78,392
Nov 4, 2025185.80186.10180.00182.70178.43-2.09%151,280
Nov 3, 2025175.20186.60175.20186.60182.248.74%217,167
Oct 31, 2025170.10172.10170.00171.60167.590.53%86,070
Oct 30, 2025170.90171.70169.70170.70166.710.18%97,959
Oct 29, 2025168.20170.40168.10170.40166.421.61%136,618
Oct 28, 2025166.60168.40166.20167.70163.780.12%72,726
Oct 27, 2025167.00168.30166.60167.50163.590.54%86,095
Oct 24, 2025166.90166.90165.00166.60162.71-0.12%72,062
Oct 23, 2025164.10166.90164.00166.80162.912.84%80,325
Oct 22, 2025161.50164.30161.50162.20158.411.00%115,558
Oct 21, 2025159.60161.00159.00160.60156.850.82%61,238
Oct 20, 2025158.00161.40157.50159.30155.581.40%73,862
Oct 17, 2025157.70158.90154.60157.10153.43-1.81%74,231
Oct 16, 2025164.00164.60159.40160.00156.260.57%85,916
Oct 15, 2025160.50160.80158.00159.10155.380.13%71,931