Gaztransport & Technigaz SA (EPA:GTT)
France
· Delayed Price · Currency is EUR 169.70
-4.80 (-2.75%)
At close: Dec 5, 2025
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.00 | 173.20 | 168.20 | 169.70 | 169.70 | -2.75% | 95,237 |
| Dec 4, 2025 | 173.80 | 174.60 | 171.80 | 174.50 | 174.50 | 1.16% | 54,459 |
| Dec 3, 2025 | 174.30 | 176.50 | 171.10 | 172.50 | 172.50 | -0.52% | 53,232 |
| Dec 2, 2025 | 172.10 | 173.80 | 171.00 | 173.40 | 173.40 | 0.58% | 56,587 |
| Dec 1, 2025 | 172.30 | 172.80 | 170.10 | 172.40 | 172.40 | 0.06% | 91,633 |
| Nov 28, 2025 | 172.50 | 173.10 | 172.10 | 172.30 | 172.30 | 0.29% | 52,575 |
| Nov 27, 2025 | 171.00 | 171.80 | 170.30 | 171.80 | 171.80 | 0.64% | 34,285 |
| Nov 26, 2025 | 170.30 | 172.10 | 169.20 | 170.70 | 170.70 | 0.23% | 41,306 |
| Nov 25, 2025 | 171.30 | 172.80 | 168.80 | 170.30 | 170.30 | -0.12% | 63,435 |
| Nov 24, 2025 | 171.40 | 171.40 | 169.20 | 170.50 | 170.50 | -0.58% | 109,020 |
| Nov 21, 2025 | 172.00 | 173.10 | 169.90 | 171.50 | 171.50 | -1.49% | 65,401 |
| Nov 20, 2025 | 175.40 | 176.10 | 173.80 | 174.10 | 174.10 | 0.46% | 78,136 |
| Nov 19, 2025 | 176.80 | 177.20 | 172.70 | 173.30 | 173.30 | -1.81% | 73,135 |
| Nov 18, 2025 | 176.20 | 177.50 | 175.50 | 176.50 | 176.50 | -0.90% | 53,412 |
| Nov 17, 2025 | 177.70 | 179.20 | 177.20 | 178.10 | 178.10 | 0.56% | 81,213 |
| Nov 14, 2025 | 176.60 | 177.50 | 175.10 | 177.10 | 177.10 | -0.06% | 75,717 |
| Nov 13, 2025 | 177.10 | 179.00 | 176.60 | 177.20 | 177.20 | -0.78% | 90,702 |
| Nov 12, 2025 | 179.60 | 180.50 | 178.30 | 178.60 | 178.60 | -0.56% | 61,700 |
| Nov 11, 2025 | 178.50 | 180.00 | 178.40 | 179.60 | 179.60 | 0.17% | 69,809 |
| Nov 10, 2025 | 179.50 | 179.90 | 177.60 | 179.30 | 179.30 | 1.01% | 94,928 |
| Nov 7, 2025 | 179.40 | 179.80 | 175.90 | 177.50 | 177.50 | -1.06% | 78,987 |
| Nov 6, 2025 | 182.50 | 182.50 | 178.70 | 179.40 | 179.40 | -2.13% | 146,921 |
| Nov 5, 2025 | 182.30 | 183.30 | 179.90 | 183.30 | 183.30 | 0.33% | 78,392 |
| Nov 4, 2025 | 185.80 | 186.10 | 180.00 | 182.70 | 182.70 | -2.09% | 151,280 |
| Nov 3, 2025 | 175.20 | 186.60 | 175.20 | 186.60 | 186.60 | 8.74% | 217,167 |
| Oct 31, 2025 | 170.10 | 172.10 | 170.00 | 171.60 | 171.60 | 0.53% | 86,070 |
| Oct 30, 2025 | 170.90 | 171.70 | 169.70 | 170.70 | 170.70 | 0.18% | 97,959 |
| Oct 29, 2025 | 168.20 | 170.40 | 168.10 | 170.40 | 170.40 | 1.61% | 136,618 |
| Oct 28, 2025 | 166.60 | 168.40 | 166.20 | 167.70 | 167.70 | 0.12% | 72,726 |
| Oct 27, 2025 | 167.00 | 168.30 | 166.60 | 167.50 | 167.50 | 0.54% | 86,095 |
| Oct 24, 2025 | 166.90 | 166.90 | 165.00 | 166.60 | 166.60 | -0.12% | 72,062 |
| Oct 23, 2025 | 164.10 | 166.90 | 164.00 | 166.80 | 166.80 | 2.84% | 80,325 |
| Oct 22, 2025 | 161.50 | 164.30 | 161.50 | 162.20 | 162.20 | 1.00% | 115,558 |
| Oct 21, 2025 | 159.60 | 161.00 | 159.00 | 160.60 | 160.60 | 0.82% | 61,238 |
| Oct 20, 2025 | 158.00 | 161.40 | 157.50 | 159.30 | 159.30 | 1.40% | 73,862 |
| Oct 17, 2025 | 157.70 | 158.90 | 154.60 | 157.10 | 157.10 | -1.81% | 74,231 |
| Oct 16, 2025 | 164.00 | 164.60 | 159.40 | 160.00 | 160.00 | 0.57% | 85,916 |
| Oct 15, 2025 | 160.50 | 160.80 | 158.00 | 159.10 | 159.10 | 0.13% | 71,931 |
| Oct 14, 2025 | 158.40 | 160.00 | 157.30 | 158.90 | 158.90 | -0.81% | 111,339 |
| Oct 13, 2025 | 165.80 | 166.20 | 160.20 | 160.20 | 160.20 | -3.84% | 118,562 |
| Oct 10, 2025 | 163.20 | 168.30 | 163.00 | 166.60 | 166.60 | 1.71% | 106,598 |
| Oct 9, 2025 | 165.50 | 165.70 | 162.90 | 163.80 | 163.80 | -0.91% | 83,960 |
| Oct 8, 2025 | 164.40 | 165.60 | 162.70 | 165.30 | 165.30 | 1.72% | 133,131 |
| Oct 7, 2025 | 157.10 | 162.60 | 157.10 | 162.50 | 162.50 | 3.50% | 105,807 |
| Oct 6, 2025 | 158.00 | 158.70 | 155.70 | 157.00 | 157.00 | -0.38% | 61,749 |
| Oct 3, 2025 | 156.50 | 158.30 | 156.10 | 157.60 | 157.60 | 0.77% | 102,880 |
| Oct 2, 2025 | 154.90 | 157.60 | 154.90 | 156.40 | 156.40 | 0.45% | 71,019 |
| Oct 1, 2025 | 158.60 | 159.20 | 154.60 | 155.70 | 155.70 | -1.21% | 99,029 |
| Sep 30, 2025 | 155.50 | 158.30 | 154.40 | 157.60 | 157.60 | 1.03% | 227,599 |
| Sep 29, 2025 | 155.90 | 157.70 | 155.00 | 156.00 | 156.00 | -0.26% | 81,939 |
| 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 | 148.30 | 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 |