Gaztransport & Technigaz SA (FRA:9TG)
Germany
· Delayed Price · Currency is EUR 170.00
-3.60 (-2.07%)
At close: Dec 5, 2025
Gaztransport & Technigaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 173.40 | 173.60 | 173.40 | 173.60 | 173.60 | -0.06% | 18 |
| Dec 3, 2025 | 178.00 | 178.00 | 172.00 | 173.70 | 173.70 | -0.52% | 207 |
| Dec 2, 2025 | 173.40 | 174.60 | 172.10 | 174.60 | 174.60 | 2.22% | 177 |
| Dec 1, 2025 | 173.50 | 173.50 | 170.80 | 170.80 | 170.80 | -0.76% | 118 |
| Nov 28, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 0.29% | - |
| Nov 27, 2025 | 170.90 | 171.60 | 170.30 | 171.60 | 171.60 | - | 144 |
| Nov 26, 2025 | 171.50 | 171.60 | 171.50 | 171.60 | 171.60 | 0.23% | 115 |
| Nov 25, 2025 | 169.80 | 171.50 | 169.80 | 171.20 | 171.20 | 0.59% | 40 |
| Nov 24, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 0.24% | - |
| Nov 21, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -3.03% | - |
| Nov 20, 2025 | 175.00 | 175.10 | 175.00 | 175.10 | 175.10 | -0.40% | 20 |
| Nov 19, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 0.63% | - |
| Nov 18, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -2.18% | - |
| Nov 17, 2025 | 177.90 | 178.70 | 177.90 | 178.60 | 178.60 | 1.48% | 175 |
| Nov 14, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.29% | - |
| Nov 13, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | -0.94% | - |
| Nov 12, 2025 | 180.50 | 180.50 | 180.00 | 180.00 | 180.00 | 0.39% | 125 |
| Nov 11, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -0.06% | - |
| Nov 10, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.22% | - |
| Nov 7, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.06% | - |
| Nov 6, 2025 | 182.50 | 182.50 | 179.10 | 179.10 | 179.10 | -0.72% | 141 |
| Nov 5, 2025 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -2.54% | - |
| Nov 4, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | -2.17% | - |
| Nov 3, 2025 | 172.40 | 189.20 | 172.40 | 189.20 | 189.20 | 11.49% | 230 |
| Oct 31, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -0.35% | - |
| Oct 30, 2025 | 171.10 | 171.10 | 170.30 | 170.30 | 170.30 | 2.22% | 100 |
| Oct 29, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -1.13% | - |
| Oct 28, 2025 | 166.20 | 168.50 | 166.20 | 168.50 | 168.50 | 1.02% | 114 |
| Oct 27, 2025 | 167.70 | 167.80 | 166.80 | 166.80 | 166.80 | -0.30% | 80 |
| Oct 24, 2025 | 166.90 | 167.30 | 166.90 | 167.30 | 167.30 | -0.30% | 25 |
| Oct 23, 2025 | 161.70 | 167.80 | 161.70 | 167.80 | 167.80 | 2.94% | 20 |
| Oct 22, 2025 | 159.80 | 163.00 | 159.80 | 163.00 | 163.00 | 1.05% | 150 |
| Oct 21, 2025 | 159.30 | 161.30 | 159.30 | 161.30 | 161.30 | 0.88% | 70 |
| Oct 20, 2025 | 158.10 | 159.90 | 158.10 | 159.90 | 159.90 | 2.04% | 62 |
| Oct 17, 2025 | 159.00 | 159.00 | 156.70 | 156.70 | 156.70 | -2.31% | 10 |
| Oct 16, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 0.19% | - |
| Oct 15, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 0.76% | - |
| Oct 14, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | -1.91% | - |
| Oct 13, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.86% | 80 |
| Oct 10, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -1.80% | - |
| Oct 9, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0.91% | - |
| Oct 8, 2025 | 161.10 | 164.90 | 161.10 | 164.90 | 164.90 | 1.29% | 30 |
| Oct 7, 2025 | 156.40 | 162.80 | 156.40 | 162.80 | 162.80 | 3.37% | 640 |
| Oct 6, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.51% | - |
| Oct 3, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - | - |
| Oct 2, 2025 | 156.20 | 156.70 | 156.20 | 156.70 | 156.70 | -0.57% | - |
| Oct 1, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 1.22% | - |
| Sep 30, 2025 | 154.60 | 155.70 | 154.60 | 155.70 | 155.70 | -0.89% | 50 |
| Sep 29, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 1.29% | - |
| Sep 26, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 0.06% | 15 |
| Sep 25, 2025 | 154.20 | 155.00 | 153.90 | 155.00 | 155.00 | 1.71% | 80 |
| Sep 24, 2025 | 151.40 | 152.40 | 151.40 | 152.40 | 152.40 | -0.33% | 335 |
| Sep 23, 2025 | 153.50 | 153.50 | 152.90 | 152.90 | 152.90 | -1.35% | 55 |
| Sep 22, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 2.72% | 65 |
| Sep 19, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 0.07% | - |
| Sep 18, 2025 | 152.20 | 152.20 | 150.80 | 150.80 | 150.80 | -0.26% | 73 |
| Sep 17, 2025 | 156.20 | 156.20 | 149.70 | 151.20 | 151.20 | -4.91% | 245 |
| Sep 16, 2025 | 158.80 | 159.00 | 158.80 | 159.00 | 159.00 | -0.44% | 15 |
| Sep 15, 2025 | 159.00 | 159.70 | 159.00 | 159.70 | 159.70 | 3.17% | - |
| Sep 12, 2025 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 1.71% | - |
| Sep 11, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - | - |
| Sep 10, 2025 | 153.30 | 153.30 | 152.20 | 152.20 | 152.20 | -0.65% | - |
| Sep 9, 2025 | 150.50 | 153.20 | 150.50 | 153.20 | 153.20 | 1.79% | 25 |
| Sep 8, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.60% | - |
| Sep 5, 2025 | 154.90 | 154.90 | 149.60 | 149.60 | 149.60 | -4.35% | 30 |
| Sep 4, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 0.71% | - |
| Sep 3, 2025 | 157.80 | 157.80 | 155.30 | 155.30 | 155.30 | -1.21% | 5 |
| Sep 2, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -1.01% | 11 |
| Sep 1, 2025 | 159.70 | 159.70 | 157.10 | 158.80 | 158.80 | 1.53% | 11 |
| Aug 29, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | -0.51% | - |
| Aug 28, 2025 | 157.00 | 157.20 | 157.00 | 157.20 | 157.20 | 3.49% | 25 |
| Aug 27, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 1.27% | - |
| Aug 26, 2025 | 155.80 | 155.80 | 150.00 | 150.00 | 150.00 | -4.40% | 330 |
| Aug 25, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -1.20% | 30 |
| Aug 22, 2025 | 158.90 | 158.90 | 158.80 | 158.80 | 158.80 | 0.83% | 1 |
| Aug 21, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -1.32% | - |
| Aug 20, 2025 | 157.70 | 159.60 | 157.70 | 159.60 | 159.60 | -1.48% | 30 |
| Aug 19, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.12% | - |
| Aug 18, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | -1.19% | - |
| Aug 15, 2025 | 158.30 | 159.00 | 158.30 | 159.00 | 159.00 | 0.76% | 100 |
| Aug 14, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -2.35% | - |
| Aug 13, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0.12% | - |
| Aug 12, 2025 | 160.90 | 161.40 | 160.90 | 161.40 | 161.40 | -0.62% | 350 |
| Aug 11, 2025 | 160.80 | 162.40 | 160.80 | 162.40 | 162.40 | -0.06% | 50 |
| Aug 8, 2025 | 163.90 | 163.90 | 162.50 | 162.50 | 162.50 | -0.73% | 65 |
| Aug 7, 2025 | 167.90 | 167.90 | 163.70 | 163.70 | 163.70 | -2.56% | 110 |
| Aug 6, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | -0.88% | 115 |
| Aug 5, 2025 | 169.20 | 169.50 | 169.20 | 169.50 | 169.50 | 0.53% | - |
| Aug 4, 2025 | 167.40 | 168.70 | 167.40 | 168.60 | 168.60 | 1.57% | 96 |
| Aug 1, 2025 | 167.20 | 167.20 | 166.00 | 166.00 | 166.00 | -2.24% | 92 |
| Jul 31, 2025 | 161.30 | 169.80 | 161.30 | 169.80 | 169.80 | 5.47% | 22 |
| Jul 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.37% | - |
| Jul 29, 2025 | 158.00 | 160.40 | 158.00 | 160.40 | 160.40 | 1.71% | 100 |
| Jul 28, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.44% | - |
| Jul 25, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -1.92% | - |
| Jul 24, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -1.22% | - |
| Jul 23, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0.31% | - |
| Jul 22, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.91% | - |
| Jul 21, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -0.42% | - |
| Jul 18, 2025 | 166.20 | 166.20 | 165.20 | 165.20 | 165.20 | - | 8 |