Gaztransport & Technigaz SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 208.80 | 214.40 | 208.40 | 211.60 | 211.60 | 93,166 |
| 2026-10-15 | 212.00 | 213.80 | 207.00 | 207.00 | 207.00 | 121,319 |
| 2026-10-14 | 216.40 | 216.40 | 212.60 | 213.20 | 213.20 | 96,815 |
| 2026-10-13 | 216.80 | 218.20 | 214.40 | 215.60 | 215.60 | 55,831 |
| 2026-10-12 | 215.40 | 217.20 | 214.60 | 216.60 | 216.60 | 78,170 |
| 2026-10-09 | 216.60 | 217.00 | 213.20 | 216.40 | 216.40 | 58,846 |
| 2026-10-08 | 214.20 | 218.40 | 213.00 | 216.40 | 216.40 | 119,185 |
| 2026-10-07 | 214.60 | 216.00 | 213.00 | 214.00 | 214.00 | 117,023 |
| 2026-10-06 | 212.80 | 215.40 | 210.40 | 213.20 | 213.20 | 135,388 |
| 2026-10-05 | 210.00 | 214.00 | 210.00 | 213.00 | 213.00 | 80,125 |
| 2026-10-02 | 209.40 | 210.80 | 208.40 | 210.00 | 210.00 | 92,368 |
| 2026-10-01 | 213.40 | 213.40 | 206.40 | 209.40 | 209.40 | 126,926 |
| 2026-09-30 | 216.20 | 217.40 | 214.40 | 214.40 | 214.40 | 159,923 |
| 2026-09-29 | 219.00 | 219.60 | 215.20 | 216.00 | 216.00 | 76,919 |
| 2026-09-28 | 219.20 | 221.00 | 218.00 | 219.00 | 219.00 | 72,291 |
| 2026-09-25 | 223.00 | 224.00 | 218.80 | 218.80 | 218.80 | 76,101 |
| 2026-09-24 | 225.00 | 225.60 | 223.20 | 223.40 | 223.40 | 55,919 |
| 2026-09-23 | 222.00 | 225.00 | 220.80 | 224.80 | 224.80 | 73,517 |
| 2026-09-22 | 223.40 | 224.60 | 221.80 | 222.60 | 222.60 | 127,798 |
| 2026-09-21 | 225.40 | 225.40 | 222.40 | 224.00 | 224.00 | 66,782 |
| 2026-09-18 | 226.00 | 226.40 | 222.40 | 225.40 | 225.40 | 130,930 |
| 2026-09-17 | 221.80 | 227.00 | 221.60 | 227.00 | 227.00 | 105,059 |
| 2026-09-16 | 218.00 | 223.40 | 217.20 | 221.60 | 221.60 | 127,420 |
| 2026-09-15 | 213.60 | 217.20 | 213.00 | 216.80 | 216.80 | 91,640 |
| 2026-09-14 | 216.20 | 218.00 | 213.80 | 213.80 | 213.80 | 81,750 |
| 2026-09-11 | 215.00 | 218.60 | 214.40 | 216.20 | 216.20 | 82,102 |
| 2026-09-10 | 218.20 | 218.80 | 213.60 | 214.00 | 214.00 | 83,036 |
| 2026-09-09 | 219.40 | 220.00 | 217.20 | 218.80 | 218.80 | 72,502 |
| 2026-09-08 | 220.80 | 221.80 | 219.20 | 219.20 | 219.20 | 75,077 |
| 2026-09-07 | 216.60 | 220.40 | 216.40 | 220.00 | 220.00 | 91,281 |
| 2026-09-04 | 213.40 | 217.80 | 212.40 | 216.20 | 216.20 | 150,117 |
| 2026-09-03 | 208.00 | 211.00 | 206.40 | 208.00 | 208.00 | 69,038 |
| 2026-09-02 | 212.40 | 215.00 | 208.60 | 208.80 | 208.80 | 143,736 |
| 2026-09-01 | 210.40 | 212.40 | 209.60 | 210.80 | 210.80 | 105,031 |
| 2026-08-31 | 212.20 | 213.40 | 209.60 | 209.80 | 209.80 | 66,359 |
| 2026-08-28 | 210.00 | 212.80 | 208.80 | 211.80 | 211.80 | 100,775 |
| 2026-08-27 | 205.00 | 208.80 | 204.80 | 208.00 | 208.00 | 50,012 |
| 2026-08-26 | 206.00 | 208.80 | 205.80 | 207.00 | 207.00 | 89,766 |
| 2026-08-25 | 202.80 | 207.00 | 202.80 | 207.00 | 207.00 | 56,565 |
| 2026-08-24 | 205.40 | 206.20 | 202.60 | 202.80 | 202.80 | 40,070 |
| 2026-08-21 | 203.80 | 206.60 | 202.60 | 205.40 | 205.40 | 79,750 |
| 2026-08-20 | 204.20 | 205.00 | 202.20 | 204.60 | 204.60 | 79,194 |
| 2026-08-19 | 205.80 | 207.00 | 204.60 | 204.60 | 204.60 | 70,080 |
| 2026-08-18 | 208.00 | 209.40 | 205.20 | 205.20 | 205.20 | 64,214 |
| 2026-08-17 | 206.40 | 208.40 | 206.40 | 206.80 | 206.80 | 72,685 |
| 2026-08-14 | 202.40 | 206.80 | 202.40 | 206.40 | 206.40 | 67,033 |
| 2026-08-13 | 202.60 | 203.20 | 199.00 | 202.40 | 202.40 | 85,235 |
| 2026-08-12 | 203.00 | 204.80 | 200.40 | 202.00 | 202.00 | 65,846 |
| 2026-08-11 | 203.80 | 205.00 | 203.20 | 203.20 | 203.20 | 79,722 |
| 2026-08-10 | 197.00 | 203.00 | 197.00 | 203.00 | 203.00 | 74,116 |
| 2026-08-07 | 196.50 | 198.10 | 194.10 | 197.00 | 197.00 | 55,640 |
| 2026-08-06 | 194.90 | 198.00 | 194.50 | 196.80 | 196.80 | 73,742 |
| 2026-08-05 | 197.00 | 199.50 | 195.00 | 195.00 | 195.00 | 95,494 |
| 2026-08-04 | 197.40 | 199.10 | 194.50 | 195.00 | 195.00 | 75,530 |
| 2026-08-03 | 197.40 | 198.40 | 194.50 | 197.30 | 197.30 | 101,561 |
| 2026-07-31 | 197.40 | 198.60 | 193.90 | 195.70 | 195.70 | 152,222 |
| 2026-07-30 | 194.90 | 197.60 | 193.90 | 197.30 | 197.30 | 93,261 |
| 2026-07-29 | 191.20 | 193.60 | 189.10 | 192.80 | 192.80 | 131,869 |
| 2026-07-28 | 189.20 | 191.50 | 186.00 | 186.00 | 186.00 | 144,191 |
| 2026-07-27 | 194.00 | 194.00 | 190.70 | 191.40 | 191.40 | 98,993 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 4.9400 EUR |
| 2025-12-09 | 4.0000 EUR |
| 2025-06-17 | 3.8300 EUR |
| 2024-12-10 | 3.6700 EUR |
| 2024-06-18 | 2.5100 EUR |
| 2023-12-12 | 1.8500 EUR |
| 2023-06-12 | 1.5500 EUR |
| 2022-12-13 | 1.5500 EUR |
| 2022-06-06 | 1.7500 EUR |
| 2021-11-03 | 1.3500 EUR |
| 2021-06-01 | 1.7900 EUR |
| 2020-11-03 | 2.5000 EUR |
| 2020-06-08 | 1.7500 EUR |
| 2019-09-25 | 1.5000 EUR |
| 2019-05-27 | 1.7900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.