Gaztransport & Technigaz SA GTT
EURONEXT · France · Producer Manufacturing
€209.40-5.00 (-2.33%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €209.40 | -2.33% | €213.40 | €213.40 | €206.40 | 126.93K |
| 2026-09-30 | €214.40 | -0.74% | €216.20 | €217.40 | €214.40 | 159.92K |
| 2026-09-29 | €216.00 | -1.37% | €219.00 | €219.60 | €215.20 | 76.92K |
| 2026-09-28 | €219.00 | +0.09% | €219.20 | €221.00 | €218.00 | 72.29K |
| 2026-09-25 | €218.80 | -2.06% | €223.00 | €224.00 | €218.80 | 76.10K |
| 2026-09-24 | €223.40 | -0.62% | €225.00 | €225.60 | €223.20 | 55.92K |
| 2026-09-23 | €224.80 | +0.99% | €222.00 | €225.00 | €220.80 | 73.52K |
| 2026-09-22 | €222.60 | -0.62% | €223.40 | €224.60 | €221.80 | 127.80K |
| 2026-09-21 | €224.00 | -0.62% | €225.40 | €225.40 | €222.40 | 66.78K |
| 2026-09-18 | €225.40 | -0.70% | €226.00 | €226.40 | €222.40 | 130.93K |
| 2026-09-17 | €227.00 | +2.44% | €221.80 | €227.00 | €221.60 | 105.06K |
| 2026-09-16 | €221.60 | +2.21% | €218.00 | €223.40 | €217.20 | 127.42K |
| 2026-09-15 | €216.80 | +1.40% | €213.60 | €217.20 | €213.00 | 91.64K |
| 2026-09-14 | €213.80 | -1.11% | €216.20 | €218.00 | €213.80 | 81.75K |
| 2026-09-11 | €216.20 | +1.03% | €215.00 | €218.60 | €214.40 | 82.10K |
| 2026-09-10 | €214.00 | -2.19% | €218.20 | €218.80 | €213.60 | 83.04K |
| 2026-09-09 | €218.80 | -0.18% | €219.40 | €220.00 | €217.20 | 72.50K |
| 2026-09-08 | €219.20 | -0.36% | €220.80 | €221.80 | €219.20 | 75.08K |
| 2026-09-07 | €220.00 | +1.76% | €216.60 | €220.40 | €216.40 | 91.28K |
| 2026-09-04 | €216.20 | +3.94% | €213.40 | €217.80 | €212.40 | 150.12K |
| 2026-09-03 | €208.00 | -0.38% | €208.00 | €211.00 | €206.40 | 69.04K |
| 2026-09-02 | €208.80 | -0.95% | €212.40 | €215.00 | €208.60 | 143.74K |
| 2026-09-01 | €210.80 | +0.48% | €210.40 | €212.40 | €209.60 | 105.03K |
| 2026-08-31 | €209.80 | -0.94% | €212.20 | €213.40 | €209.60 | 66.36K |
| 2026-08-28 | €211.80 | +1.83% | €210.00 | €212.80 | €208.80 | 100.78K |
| 2026-08-27 | €208.00 | +0.48% | €205.00 | €208.80 | €204.80 | 50.01K |
| 2026-08-26 | €207.00 | 0.00% | €206.00 | €208.80 | €205.80 | 89.77K |
| 2026-08-25 | €207.00 | +2.07% | €202.80 | €207.00 | €202.80 | 56.57K |
| 2026-08-24 | €202.80 | -1.27% | €205.40 | €206.20 | €202.60 | 40.07K |
| 2026-08-21 | €205.40 | +0.39% | €203.80 | €206.60 | €202.60 | 79.75K |
| 2026-08-20 | €204.60 | 0.00% | €204.20 | €205.00 | €202.20 | 79.19K |
| 2026-08-19 | €204.60 | -0.29% | €205.80 | €207.00 | €204.60 | 70.08K |
| 2026-08-18 | €205.20 | -0.77% | €208.00 | €209.40 | €205.20 | 64.21K |
| 2026-08-17 | €206.80 | +0.19% | €206.40 | €208.40 | €206.40 | 72.69K |
| 2026-08-14 | €206.40 | +1.98% | €202.40 | €206.80 | €202.40 | 67.03K |
| 2026-08-13 | €202.40 | +0.20% | €202.60 | €203.20 | €199.00 | 85.24K |
| 2026-08-12 | €202.00 | -0.59% | €203.00 | €204.80 | €200.40 | 65.85K |
| 2026-08-11 | €203.20 | +0.10% | €203.80 | €205.00 | €203.20 | 79.72K |
| 2026-08-10 | €203.00 | +3.05% | €197.00 | €203.00 | €197.00 | 74.12K |
| 2026-08-07 | €197.00 | +0.10% | €196.50 | €198.10 | €194.10 | 55.64K |
| 2026-08-06 | €196.80 | +0.92% | €194.90 | €198.00 | €194.50 | 73.74K |
| 2026-08-05 | €195.00 | 0.00% | €197.00 | €199.50 | €195.00 | 95.49K |
| 2026-08-04 | €195.00 | -1.17% | €197.40 | €199.10 | €194.50 | 75.53K |
| 2026-08-03 | €197.30 | +0.82% | €197.40 | €198.40 | €194.50 | 101.56K |
| 2026-07-31 | €195.70 | -0.81% | €197.40 | €198.60 | €193.90 | 152.22K |
| 2026-07-30 | €197.30 | +2.33% | €194.90 | €197.60 | €193.90 | 93.26K |
| 2026-07-29 | €192.80 | +3.66% | €191.20 | €193.60 | €189.10 | 131.87K |
| 2026-07-28 | €186.00 | -2.82% | €189.20 | €191.50 | €186.00 | 144.19K |
| 2026-07-27 | €191.40 | -1.85% | €194.00 | €194.00 | €190.70 | 98.99K |
| 2026-07-24 | €195.00 | -0.15% | €195.00 | €196.80 | €193.60 | 93.21K |
| 2026-07-23 | €195.30 | +1.72% | €192.40 | €195.30 | €192.20 | 117.37K |
| 2026-07-22 | €192.00 | +1.27% | €190.20 | €192.50 | €189.60 | 51.40K |
| 2026-07-21 | €189.60 | +0.69% | €188.80 | €190.40 | €187.50 | 74.63K |
| 2026-07-20 | €188.30 | +1.07% | €188.50 | €189.30 | €186.90 | 60.05K |
| 2026-07-17 | €186.30 | -0.69% | €186.00 | €188.00 | €185.70 | 44.56K |
| 2026-07-16 | €187.60 | +0.21% | €187.20 | €188.10 | €185.60 | 64.49K |
| 2026-07-15 | €187.20 | -0.58% | €188.20 | €189.40 | €186.30 | 66.90K |
| 2026-07-14 | €188.30 | -0.84% | €190.80 | €191.00 | €185.20 | 101.28K |
| 2026-07-13 | €189.90 | +0.96% | €189.70 | €191.20 | €187.50 | 84.14K |
| 2026-07-10 | €188.10 | -1.52% | €191.90 | €191.90 | €187.10 | 65.18K |
| 2026-07-09 | €191.00 | -1.44% | €193.90 | €195.40 | €190.70 | 122.41K |
| 2026-07-08 | €193.80 | +3.64% | €190.00 | €194.50 | €188.85 | 178.47K |
| 2026-07-07 | €187.00 | -1.37% | €189.70 | €192.30 | €186.70 | 116.95K |
| 2026-07-06 | €189.60 | -0.05% | €189.50 | €189.60 | €188.10 | 85.48K |
| 2026-07-03 | €189.70 | +2.99% | €185.30 | €189.70 | €184.30 | 104.50K |
| 2026-07-02 | €184.20 | +0.22% | €184.00 | €186.90 | €183.70 | 140.98K |
| 2026-07-01 | €183.80 | -1.13% | €186.00 | €186.70 | €183.10 | 114.61K |
| 2026-06-30 | €185.90 | +0.81% | €184.00 | €185.90 | €183.70 | 113.87K |
| 2026-06-29 | €184.40 | +0.55% | €183.90 | €185.90 | €183.60 | 82.58K |
| 2026-06-26 | €183.40 | +0.11% | €181.10 | €183.40 | €176.80 | 188.36K |
| 2026-06-25 | €183.20 | -1.66% | €185.20 | €186.40 | €183.20 | 122.33K |
| 2026-06-24 | €186.30 | -2.26% | €190.20 | €190.70 | €183.60 | 115.23K |
| 2026-06-23 | €190.60 | -0.47% | €190.10 | €190.60 | €187.00 | 91.07K |
| 2026-06-22 | €191.50 | -1.39% | €193.00 | €195.00 | €191.40 | 115.65K |
| 2026-06-19 | €194.20 | +0.99% | €192.50 | €195.20 | €192.40 | 131.93K |
| 2026-06-18 | €192.30 | -3.42% | €198.60 | €199.90 | €191.00 | 83.93K |
| 2026-06-17 | €199.10 | 0.00% | €195.40 | €200.40 | €195.40 | 98.11K |
| 2026-06-16 | €199.10 | -2.02% | €204.80 | €204.80 | €196.60 | 111.07K |
| 2026-06-15 | €203.20 | 0.00% | €203.40 | €205.20 | €202.40 | 106.95K |
| 2026-06-12 | €203.20 | +1.30% | €197.40 | €203.60 | €196.50 | 164.23K |
| 2026-06-11 | €200.60 | -0.20% | €201.40 | €202.00 | €199.60 | 90.61K |
| 2026-06-10 | €201.00 | +1.06% | €199.40 | €201.60 | €198.30 | 69.11K |
| 2026-06-09 | €198.90 | -2.31% | €203.20 | €204.80 | €198.80 | 106.73K |
| 2026-06-08 | €203.60 | +0.10% | €201.40 | €205.60 | €200.80 | 81.53K |
| 2026-06-05 | €203.40 | +0.59% | €202.40 | €204.80 | €202.00 | 75.71K |
| 2026-06-04 | €202.20 | +2.33% | €196.30 | €203.20 | €195.80 | 87.25K |
| 2026-06-03 | €197.60 | +0.10% | €199.60 | €199.90 | €197.00 | 71.91K |
| 2026-06-02 | €197.40 | +0.46% | €196.50 | €198.70 | €194.70 | 93.38K |
| 2026-06-01 | €196.50 | -0.71% | €198.20 | €200.00 | €195.20 | 62.84K |
| 2026-05-29 | €197.90 | -1.00% | €200.00 | €201.40 | €195.00 | 132.29K |