Skip to main content
Gaztransport & Technigaz SA (EPA:GTT)
France flag France · Delayed Price · Currency is EUR
204.00
+4.10 (2.05%)
Apr 28, 2026, 5:35 PM CET

Gaztransport & Technigaz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026201.00207.20200.80204.00204.002.05%112,656
Apr 27, 2026198.00201.60197.70199.90199.901.06%59,394
Apr 24, 2026199.20201.40197.60197.80197.80-1.88%83,286
Apr 23, 2026206.20206.20199.90201.60201.600.80%150,848
Apr 22, 2026196.60201.20196.30200.00200.001.68%75,326
Apr 21, 2026196.20198.90195.60196.70196.700.82%78,271
Apr 20, 2026197.50199.20194.80195.10195.100.31%101,731
Apr 17, 2026199.10200.00193.10194.50194.50-2.02%117,497
Apr 16, 2026199.10200.40197.30198.50198.50-0.85%95,174
Apr 15, 2026202.00203.00200.20200.20200.20-0.69%58,359
Apr 14, 2026202.20205.00200.20201.60201.60-0.49%100,440
Apr 13, 2026201.80203.20199.00202.60202.601.35%110,953
Apr 10, 2026202.80204.60199.90199.90199.90-2.49%77,131
Apr 9, 2026205.80207.20204.20205.00205.000.49%129,005
Apr 8, 2026201.00204.00195.80204.00204.000.79%142,742
Apr 7, 2026203.60205.80201.80202.40202.40-0.59%81,271
Apr 2, 2026203.20205.00200.80203.60203.600.69%99,474
Apr 1, 2026203.60203.60198.00202.20202.20-0.49%97,447
Mar 31, 2026197.10203.20197.10203.20203.202.52%111,610
Mar 30, 2026200.40202.40197.20198.20198.20-0.50%104,775
Mar 27, 2026204.80205.40197.30199.20199.20-2.73%96,178
Mar 26, 2026204.60205.00201.80204.80204.80-0.39%98,314
Mar 25, 2026202.80206.60202.20205.60205.601.88%113,778
Mar 24, 2026199.40203.40199.30201.80201.801.05%95,932
Mar 23, 2026198.80202.20196.80199.70199.70-2.01%142,118
Mar 20, 2026212.20212.20202.20203.80203.80-3.96%297,017
Mar 19, 2026205.20215.00203.80212.20212.203.82%168,019
Mar 18, 2026199.90205.60199.80204.40204.402.40%126,145
Mar 17, 2026198.80200.40197.30199.60199.600.25%57,638
Mar 16, 2026198.50199.50197.10199.10199.100.30%50,829
Mar 13, 2026200.40201.20198.00198.50198.50-0.95%92,484
Mar 12, 2026200.00201.20199.00200.40200.400.10%112,179
Mar 11, 2026201.40201.40196.50200.20200.20-0.69%109,990
Mar 10, 2026195.00201.60193.10201.60201.602.91%178,120
Mar 9, 2026196.40197.60193.00195.90195.90-1.46%193,810
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%155,194
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%72,992
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