Gaztransport & Technigaz SAS historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	72.450	72.450	71.150	71.500	59.636	77,999
2021-11-17	72.550	73.550	72.400	72.900	60.804	110,005
2021-11-16	68.050	73.500	67.600	72.550	60.512	305,584
2021-11-15	66.000	66.400	65.600	66.100	55.132	30,895
2021-11-12	66.150	66.450	65.650	66.050	55.091	31,699
2021-11-11	66.450	66.450	65.650	66.100	55.132	30,474
2021-11-10	65.900	66.750	65.750	66.450	55.424	45,549
2021-11-09	66.500	66.750	66.000	66.150	55.174	34,887
2021-11-08	66.700	66.950	66.200	66.500	55.466	31,865
2021-11-05	67.000	67.350	66.350	66.600	55.549	43,579
2021-11-04	67.050	68.400	67.000	67.000	55.883	108,004
2021-11-03	67.250	67.500	66.450	67.050	55.925	50,966
2021-11-02	71.000	71.000	68.400	68.850	56.300	71,817
2021-11-01	71.350	71.900	70.850	70.850	57.935	54,479
2021-10-29	70.000	71.400	69.950	71.400	58.385	65,801
2021-10-28	70.200	70.650	69.600	70.050	57.281	51,752
2021-10-27	70.700	70.950	69.600	70.600	57.731	36,727
2021-10-26	70.300	70.950	69.700	70.450	57.608	33,039
2021-10-25	71.200	71.300	69.600	69.850	57.118	43,745
2021-10-22	71.000	71.500	70.600	71.000	58.058	36,725
2021-10-21	70.100	71.450	69.600	71.000	58.058	53,414
2021-10-20	70.250	70.650	69.550	70.350	57.527	57,057
2021-10-19	68.850	70.750	68.850	70.250	57.445	101,406
2021-10-18	68.050	69.100	67.950	68.650	56.136	48,879
2021-10-15	67.450	68.500	67.200	67.950	55.564	72,808
2021-10-14	67.200	67.750	66.750	67.500	55.196	49,213

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.