Gaztransport et Technigaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 211.40 | 212.00 | 208.80 | 208.80 | 208.80 | 24 |
| 2026-10-16 | 211.60 | 212.00 | 211.60 | 211.60 | 211.60 | 168 |
| 2026-10-15 | 211.80 | 213.80 | 208.80 | 209.00 | 209.00 | 19,820 |
| 2026-10-14 | 216.60 | 216.80 | 213.00 | 213.20 | 213.20 | 21,400 |
| 2026-10-13 | 217.00 | 218.00 | 214.60 | 215.60 | 215.60 | 3,177 |
| 2026-10-12 | 215.50 | 217.20 | 215.20 | 216.60 | 216.60 | 4,884 |
| 2026-10-09 | 216.60 | 216.60 | 213.60 | 216.20 | 216.20 | 56,985 |
| 2026-10-08 | 214.30 | 218.40 | 213.40 | 217.00 | 217.00 | 627 |
| 2026-10-07 | 214.70 | 215.60 | 213.00 | 214.70 | 214.70 | 1,408 |
| 2026-10-06 | 212.70 | 214.20 | 211.00 | 213.20 | 213.20 | 622 |
| 2026-10-05 | 210.00 | 213.60 | 210.00 | 212.60 | 212.60 | 17,876 |
| 2026-10-02 | 209.00 | 210.80 | 209.00 | 209.60 | 209.60 | 30,817 |
| 2026-10-01 | 213.30 | 213.80 | 206.40 | 210.20 | 210.20 | 8,237 |
| 2026-09-30 | 216.40 | 217.20 | 215.00 | 216.60 | 216.60 | 8,875 |
| 2026-09-29 | 219.00 | 219.40 | 215.20 | 215.40 | 215.40 | 10,750 |
| 2026-09-28 | 219.40 | 220.80 | 218.20 | 219.61 | 219.61 | 2,908 |
| 2026-09-25 | 223.30 | 223.80 | 218.80 | 222.10 | 222.10 | 49,051 |
| 2026-09-24 | 224.80 | 225.60 | 223.40 | 225.00 | 225.00 | 463 |
| 2026-09-23 | 221.90 | 225.00 | 220.90 | 224.40 | 224.40 | 679 |
| 2026-09-22 | 223.30 | 224.00 | 222.20 | 223.40 | 223.40 | 729 |
| 2026-09-21 | 225.60 | 225.60 | 222.40 | 223.20 | 223.20 | 545 |
| 2026-09-18 | 226.00 | 226.20 | 222.80 | 225.20 | 225.20 | 5,594 |
| 2026-09-17 | 221.70 | 227.00 | 221.60 | 224.80 | 224.80 | 5,673 |
| 2026-09-16 | 217.80 | 223.40 | 217.00 | 221.50 | 221.50 | 402 |
| 2026-09-15 | 213.50 | 217.07 | 213.00 | 216.44 | 216.44 | 6,307 |
| 2026-09-14 | 216.00 | 217.20 | 214.60 | 214.80 | 214.80 | 541 |
| 2026-09-11 | 215.10 | 218.60 | 214.00 | 217.60 | 217.60 | 554 |
| 2026-09-10 | 218.40 | 219.00 | 213.80 | 215.50 | 215.50 | 2,060 |
| 2026-09-09 | 219.60 | 220.00 | 217.30 | 219.80 | 219.80 | 6,272 |
| 2026-09-08 | 220.90 | 221.80 | 219.40 | 220.20 | 220.20 | 4,285 |
| 2026-09-07 | 216.40 | 220.40 | 216.20 | 220.10 | 220.10 | 66,922 |
| 2026-09-04 | 213.30 | 217.80 | 212.40 | 216.00 | 216.00 | 29,298 |
| 2026-09-03 | 208.00 | 210.50 | 206.60 | 208.40 | 208.40 | 79,107 |
| 2026-09-02 | 212.10 | 215.00 | 208.80 | 209.00 | 209.00 | 3,516 |
| 2026-09-01 | 210.40 | 212.60 | 210.20 | 211.00 | 211.00 | 10,866 |
| 2026-08-28 | 210.00 | 211.80 | 209.40 | 210.00 | 210.00 | 6,997 |
| 2026-08-27 | 205.90 | 209.00 | 205.60 | 208.80 | 208.80 | 4,075 |
| 2026-08-26 | 206.30 | 208.60 | 205.60 | 207.80 | 207.80 | 1,029 |
| 2026-08-25 | 202.80 | 207.00 | 202.80 | 207.00 | 207.00 | 3,587 |
| 2026-08-24 | 205.30 | 205.80 | 202.60 | 202.80 | 202.80 | 921 |
| 2026-08-21 | 204.95 | 206.20 | 203.00 | 206.10 | 206.10 | 1,393 |
| 2026-08-20 | 202.55 | 204.80 | 202.40 | 204.55 | 204.55 | 536 |
| 2026-08-19 | 205.20 | 206.80 | 205.20 | 205.70 | 205.70 | 97,726 |
| 2026-08-18 | 207.70 | 209.20 | 205.80 | 206.10 | 206.10 | 3,943 |
| 2026-08-17 | 206.40 | 208.00 | 206.40 | 207.20 | 207.20 | 9,466 |
| 2026-08-14 | 202.40 | 207.00 | 202.40 | 205.30 | 205.30 | 313 |
| 2026-08-13 | 203.00 | 203.00 | 199.05 | 199.05 | 199.05 | 2,613 |
| 2026-08-12 | 204.15 | 205.00 | 201.40 | 202.95 | 202.95 | 114,031 |
| 2026-08-11 | 203.20 | 204.60 | 203.20 | 204.00 | 204.00 | 223 |
| 2026-08-10 | 198.90 | 202.80 | 196.80 | 202.40 | 202.40 | 194 |
| 2026-08-07 | 196.35 | 198.00 | 194.40 | 196.70 | 196.70 | 17,936 |
| 2026-08-06 | 194.75 | 197.60 | 194.60 | 197.30 | 197.30 | 370 |
| 2026-08-05 | 196.95 | 199.30 | 195.70 | 196.70 | 196.70 | 93,065 |
| 2026-08-04 | 197.35 | 198.60 | 194.50 | 195.70 | 195.70 | 8,732 |
| 2026-08-03 | 198.00 | 198.00 | 194.70 | 196.00 | 196.00 | 1,830 |
| 2026-07-31 | 195.95 | 198.20 | 194.80 | 196.15 | 196.15 | 667 |
| 2026-07-30 | 194.60 | 197.40 | 194.60 | 195.05 | 195.05 | 9,991 |
| 2026-07-29 | 192.50 | 192.50 | 190.10 | 191.05 | 191.05 | 12,794 |
| 2026-07-28 | 188.00 | 190.95 | 187.90 | 187.90 | 187.90 | 134 |
| 2026-07-27 | 194.10 | 194.10 | 190.80 | 191.90 | 191.90 | 68 |
Page 1 of 2 · 65 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.