Paris - Delayed Quote
EUR
Gaztransport & Technigaz SA (GTT.PA)
185.70
-5.50
(-2.88%)
At close: October 30 at 5:36:51 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
190.30
190.90
185.70
185.70
185.70
126,971
Oct 29, 2026
192.80
193.20
189.00
191.20
191.20
195,454
Oct 28, 2026
190.00
192.30
185.80
191.30
191.30
308,633
Oct 27, 2026
182.90
189.20
179.70
188.10
188.10
257,717
Oct 26, 2026
194.00
194.00
173.30
181.10
181.10
728,557
Oct 23, 2026
200.40
205.00
199.20
205.00
205.00
130,043
Oct 22, 2026
204.40
205.00
198.50
198.50
198.50
96,453
Oct 21, 2026
202.40
205.00
202.20
204.60
204.60
101,110
Oct 20, 2026
207.40
207.40
201.40
201.40
201.40
97,992
Oct 19, 2026
211.60
212.20
207.00
207.40
207.40
75,759
Oct 16, 2026
208.80
214.40
208.40
211.60
211.60
93,166
Oct 15, 2026
212.00
213.80
207.00
207.00
207.00
121,319
Oct 14, 2026
216.40
216.40
212.60
213.20
213.20
96,815
Oct 13, 2026
216.80
218.20
214.40
215.60
215.60
55,831
Oct 12, 2026
215.40
217.20
214.60
216.60
216.60
78,170
Oct 9, 2026
216.60
217.00
213.20
216.40
216.40
58,846
Oct 8, 2026
214.20
218.40
213.00
216.40
216.40
119,185
Oct 7, 2026
214.60
216.00
213.00
214.00
214.00
117,023
Oct 6, 2026
212.80
215.40
210.40
213.20
213.20
135,388
Oct 5, 2026
210.00
214.00
210.00
213.00
213.00
80,125
Oct 2, 2026
209.40
210.80
208.40
210.00
210.00
92,368
Oct 1, 2026
213.40
213.40
206.40
209.40
209.40
126,926
Sep 30, 2026
216.20
217.40
214.40
214.40
214.40
159,923
Sep 29, 2026
219.00
219.60
215.20
216.00
216.00
76,919
Sep 28, 2026
219.20
221.00
218.00
219.00
219.00
72,291
Sep 25, 2026
223.00
224.00
218.80
218.80
218.80
76,101
Sep 24, 2026
225.00
225.60
223.20
223.40
223.40
55,919
Sep 23, 2026
222.00
225.00
220.80
224.80
224.80
73,517
Sep 22, 2026
223.40
224.60
221.80
222.60
222.60
127,798
Sep 21, 2026
225.40
225.40
222.40
224.00
224.00
66,782
Sep 18, 2026
226.00
226.40
222.40
225.40
225.40
130,930
Sep 17, 2026
221.80
227.00
221.60
227.00
227.00
105,059
Sep 16, 2026
218.00
223.40
217.20
221.60
221.60
127,420
Sep 15, 2026
213.60
217.20
213.00
216.80
216.80
91,640
Sep 14, 2026
216.20
218.00
213.80
213.80
213.80
81,750
Sep 11, 2026
215.00
218.60
214.40
216.20
216.20
82,102
Sep 10, 2026
218.20
218.80
213.60
214.00
214.00
83,036
Sep 9, 2026
219.40
220.00
217.20
218.80
218.80
72,502
Sep 8, 2026
220.80
221.80
219.20
219.20
219.20
75,077
Sep 7, 2026
216.60
220.40
216.40
220.00
220.00
91,281
Sep 4, 2026
213.40
217.80
212.40
216.20
216.20
150,117
Sep 3, 2026
208.00
211.00
206.40
208.00
208.00
69,038
Sep 2, 2026
212.40
215.00
208.60
208.80
208.80
143,736
Sep 1, 2026
210.40
212.40
209.60
210.80
210.80
105,031
Aug 31, 2026
212.20
213.40
209.60
209.80
209.80
66,359
Aug 28, 2026
210.00
212.80
208.80
211.80
211.80
100,775
Aug 27, 2026
205.00
208.80
204.80
208.00
208.00
50,012
Aug 26, 2026
206.00
208.80
205.80
207.00
207.00
89,766
Aug 25, 2026
202.80
207.00
202.80
207.00
207.00
56,565
Aug 24, 2026
205.40
206.20
202.60
202.80
202.80
40,070
Aug 21, 2026
203.80
206.60
202.60
205.40
205.40
79,750
Aug 20, 2026
204.20
205.00
202.20
204.60
204.60
79,194
Aug 19, 2026
205.80
207.00
204.60
204.60
204.60
70,080
Aug 18, 2026
208.00
209.40
205.20
205.20
205.20
64,214
Aug 17, 2026
206.40
208.40
206.40
206.80
206.80
72,685
Aug 14, 2026
202.40
206.80
202.40
206.40
206.40
67,033
Aug 13, 2026
202.60
203.20
199.00
202.40
202.40
85,235
Aug 12, 2026
203.00
204.80
200.40
202.00
202.00
65,846
Aug 11, 2026
203.80
205.00
203.20
203.20
203.20
79,722
Aug 10, 2026
197.00
203.00
197.00
203.00
203.00
74,116
Aug 7, 2026
196.50
198.10
194.10
197.00
197.00
55,640
Aug 6, 2026
194.90
198.00
194.50
196.80
196.80
73,742
Aug 5, 2026
197.00
199.50
195.00
195.00
195.00
95,494
Aug 4, 2026
197.40
199.10
194.50
195.00
195.00
75,530
Aug 3, 2026
197.40
198.40
194.50
197.30
197.30
101,561
Jul 31, 2026
197.40
198.60
193.90
195.70
195.70
152,222
Jul 30, 2026
194.90
197.60
193.90
197.30
197.30
93,261
Jul 29, 2026
191.20
193.60
189.10
192.80
192.80
131,869
Jul 28, 2026
189.20
191.50
186.00
186.00
186.00
144,191
Jul 27, 2026
194.00
194.00
190.70
191.40
191.40
98,993
Jul 24, 2026
195.00
196.80
193.60
195.00
195.00
93,207
Jul 23, 2026
192.40
195.30
192.20
195.30
195.30
117,374
Jul 22, 2026
190.20
192.50
189.60
192.00
192.00
51,396
Jul 21, 2026
188.80
190.40
187.50
189.60
189.60
74,627
Jul 20, 2026
188.50
189.30
186.90
188.30
188.30
60,054
Jul 17, 2026
186.00
188.00
185.70
186.30
186.30
44,559
Jul 16, 2026
187.20
188.10
185.60
187.60
187.60
64,494
Jul 15, 2026
188.20
189.40
186.30
187.20
187.20
66,904
Jul 14, 2026
190.80
191.00
185.20
188.30
188.30
101,284
Jul 13, 2026
189.70
191.20
187.50
189.90
189.90
84,139
Jul 10, 2026
191.90
191.90
187.10
188.10
188.10
65,178
Jul 9, 2026
193.90
195.40
190.70
191.00
191.00
122,406
Jul 8, 2026
190.00
194.50
188.85
193.80
193.80
178,471
Jul 7, 2026
189.70
192.30
186.70
187.00
187.00
116,950
Jul 6, 2026
189.50
189.60
188.10
189.60
189.60
85,478
Jul 3, 2026
185.30
189.70
184.30
189.70
189.70
104,504
Jul 2, 2026
184.00
186.90
183.70
184.20
184.20
140,982
Jul 1, 2026
186.00
186.70
183.10
183.80
183.80
114,606
Jun 30, 2026
184.00
185.90
183.70
185.90
185.90
113,871
Jun 29, 2026
183.90
185.90
183.60
184.40
184.40
82,579
Jun 26, 2026
181.10
183.40
176.80
183.40
183.40
188,362
Jun 25, 2026
185.20
186.40
183.20
183.20
183.20
122,332
Jun 24, 2026
190.20
190.70
183.60
186.30
186.30
115,234
Jun 23, 2026
190.10
190.60
187.00
190.60
190.60
91,074
Jun 22, 2026
193.00
195.00
191.40
191.50
191.50
115,654
Jun 19, 2026
192.50
195.20
192.40
194.20
194.20
131,934
Jun 18, 2026
198.60
199.90
191.00
192.30
192.30
83,928
Jun 17, 2026
4.94
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
195.40
200.40
195.40
199.10
199.10
98,109
Jun 16, 2026
204.80
204.80
196.60
199.10
194.16
111,073
Jun 15, 2026
203.40
205.20
202.40
203.20
198.16
106,948
Jun 12, 2026
197.40
203.60
196.50
203.20
198.16
164,231
Jun 11, 2026
201.40
202.00
199.60
200.60
195.62
90,609
Jun 10, 2026
199.40
201.60
198.30
201.00
196.01
69,108
Jun 9, 2026
203.20
204.80
198.80
198.90
193.96
106,731
Jun 8, 2026
201.40
205.60
200.80
203.60
198.55
81,533
Jun 5, 2026
202.40
204.80
202.00
203.40
198.35
75,713
Jun 4, 2026
196.30
203.20
195.80
202.20
197.18
87,252
Jun 3, 2026
199.60
199.90
197.00
197.60
192.70
71,911
Jun 2, 2026
196.50
198.70
194.70
197.40
192.50
93,381
Jun 1, 2026
198.20
200.00
195.20
196.50
191.62
62,837
May 29, 2026
200.00
201.40
195.00
197.90
192.99
132,287
May 28, 2026
200.00
202.60
199.50
199.90
194.94
84,774
May 27, 2026
206.40
206.80
199.90
199.90
194.94
107,186
May 26, 2026
203.60
209.20
203.60
207.60
202.45
59,869
May 25, 2026
203.60
204.40
202.80
204.20
199.13
27,141
May 22, 2026
202.60
205.00
201.40
204.80
199.72
74,868
May 21, 2026
203.20
205.00
202.40
203.60
198.55
53,074
May 20, 2026
206.00
207.00
203.20
203.20
198.16
55,280
May 19, 2026
202.80
205.40
201.60
205.00
199.91
124,789
May 18, 2026
209.80
210.20
202.80
202.80
197.77
115,943
May 15, 2026
207.80
210.60
206.60
209.40
204.20
113,363
May 14, 2026
206.20
207.40
205.00
207.40
202.25
51,476
May 13, 2026
204.40
208.60
204.40
207.00
201.86
55,845
May 12, 2026
205.80
208.20
203.20
204.00
198.94
70,930
May 11, 2026
204.80
206.60
203.80
206.40
201.28
69,457
May 8, 2026
208.20
209.00
203.40
203.40
198.35
81,263
May 7, 2026
208.60
210.80
206.40
207.80
202.64
100,582
May 6, 2026
210.60
211.40
205.00
210.60
205.37
94,703
May 5, 2026
211.00
212.80
210.00
212.00
206.74
84,420
May 4, 2026
208.00
211.20
204.80
211.00
205.76
98,142
Apr 30, 2026
204.40
207.60
203.00
207.00
201.86
69,772
Apr 29, 2026
204.80
205.80
203.00
203.80
198.74
65,077
Apr 28, 2026
201.00
207.20
200.80
204.00
198.94
112,656
Apr 27, 2026
198.00
201.60
197.70
199.90
194.94
59,394
Apr 24, 2026
199.20
201.40
197.60
197.80
192.89
83,286
Apr 23, 2026
206.20
206.20
199.90
201.60
196.60
150,848
Apr 22, 2026
196.60
201.20
196.30
200.00
195.04
75,326
Apr 21, 2026
196.20
198.90
195.60
196.70
191.82
78,271
Apr 20, 2026
197.50
199.20
194.80
195.10
190.26
101,731
Apr 17, 2026
199.10
200.00
193.10
194.50
189.67
117,497
Apr 16, 2026
199.10
200.40
197.30
198.50
193.57
95,174
Apr 15, 2026
202.00
203.00
200.20
200.20
195.23
58,359
Apr 14, 2026
202.20
205.00
200.20
201.60
196.60
100,440
Apr 13, 2026
201.80
203.20
199.00
202.60
197.57
110,953
Apr 10, 2026
202.80
204.60
199.90
199.90
194.94
77,131
Apr 9, 2026
205.80
207.20
204.20
205.00
199.91
129,005
Apr 8, 2026
201.00
204.00
195.80
204.00
198.94
142,742
Apr 7, 2026
203.60
205.80
201.80
202.40
197.38
81,271
Apr 2, 2026
203.20
205.00
200.80
203.60
198.55
99,474
Apr 1, 2026
203.60
203.60
198.00
202.20
197.18
97,447
Mar 31, 2026
197.10
203.20
197.10
203.20
198.16
111,610
Mar 30, 2026
200.40
202.40
197.20
198.20
193.28
104,775
Mar 27, 2026
204.80
205.40
197.30
199.20
194.26
96,178
Mar 26, 2026
204.60
205.00
201.80
204.80
199.72
98,314
Mar 25, 2026
202.80
206.60
202.20
205.60
200.50
113,778
Mar 24, 2026
199.40
203.40
199.30
201.80
196.79
95,932
Mar 23, 2026
198.80
202.20
196.80
199.70
194.75
142,118
Mar 20, 2026
212.20
212.20
202.20
203.80
198.74
297,017
Mar 19, 2026
205.20
215.00
203.80
212.20
206.93
168,019
Mar 18, 2026
199.90
205.60
199.80
204.40
199.33
126,145
Mar 17, 2026
198.80
200.40
197.30
199.60
194.65
57,638
Mar 16, 2026
198.50
199.50
197.10
199.10
194.16
50,829
Mar 13, 2026
200.40
201.20
198.00
198.50
193.57
92,484
Mar 12, 2026
200.00
201.20
199.00
200.40
195.43
112,179
Mar 11, 2026
201.40
201.40
196.50
200.20
195.23
109,990
Mar 10, 2026
195.00
201.60
193.10
201.60
196.60
178,120
Mar 9, 2026
196.40
197.60
193.00
195.90
191.04
193,810
Mar 6, 2026
194.90
198.80
188.90
198.80
193.87
158,921
Mar 5, 2026
201.40
201.80
194.40
194.40
189.58
177,764
Mar 4, 2026
193.30
198.90
191.40
197.50
192.60
126,917
Mar 3, 2026
197.70
197.90
192.80
194.40
189.58
128,250
Mar 2, 2026
193.00
199.00
190.30
199.00
194.06
165,992
Feb 27, 2026
192.20
194.00
191.00
192.60
187.82
138,852
Feb 26, 2026
190.70
192.20
188.90
192.20
187.43
90,294
Feb 25, 2026
188.70
190.70
186.60
190.30
185.58
79,769
Feb 24, 2026
191.00
193.30
187.00
188.30
183.63
143,544
Feb 23, 2026
188.00
189.80
184.90
189.30
184.60
102,666
Feb 20, 2026
177.70
191.00
177.30
187.30
182.65
272,389
Feb 19, 2026
182.20
185.80
182.20
185.80
181.19
98,756
Feb 18, 2026
180.10
183.80
180.10
181.90
177.39
93,459
Feb 17, 2026
181.60
181.90
179.70
180.40
175.92
82,591
Feb 16, 2026
182.10
183.00
181.10
181.30
176.80
60,404
Feb 13, 2026
175.20
181.40
175.00
181.40
176.90
95,424
Feb 12, 2026
179.00
180.50
177.30
177.50
173.10
80,183
Feb 11, 2026
178.40
179.30
175.10
176.90
172.51
79,839
Feb 10, 2026
179.40
181.50
178.40
178.40
173.97
92,261
Feb 9, 2026
177.50
179.70
176.90
179.30
174.85
64,180
Feb 6, 2026
177.40
179.20
176.90
177.30
172.90
89,404
Feb 5, 2026
179.00
180.30
176.90
177.10
172.71
86,088
Feb 4, 2026
184.60
185.40
179.70
179.70
175.24
95,285
Feb 3, 2026
181.00
187.90
180.50
182.40
177.87
132,574
Feb 2, 2026
179.20
180.40
178.30
179.80
175.34
72,429
Jan 30, 2026
181.30
182.00
180.00
181.50
177.00
83,517
Jan 29, 2026
181.50
184.90
180.20
181.40
176.90
153,890
Jan 28, 2026
179.70
180.80
178.60
180.20
175.73
84,070
Jan 27, 2026
178.00
179.70
177.70
179.30
174.85
65,491
Jan 26, 2026
178.70
179.70
177.60
177.60
173.19
58,811
Jan 23, 2026
176.50
179.10
175.70
179.10
174.66
83,155
Jan 22, 2026
178.00
178.60
174.70
176.10
171.73
107,839
Jan 21, 2026
173.50
175.20
172.90
175.00
170.66
86,582
Jan 20, 2026
170.40
174.30
168.30
174.10
169.78
84,194
Jan 19, 2026
174.40
175.30
171.90
173.10
168.81
52,367
Jan 16, 2026
174.10
175.30
173.00
175.30
170.95
81,075
Jan 15, 2026
171.80
175.80
171.20
174.10
169.78
111,979
Jan 14, 2026
168.80
170.60
168.10
170.60
166.37
99,004
Jan 13, 2026
168.00
169.00
166.50
168.80
164.61
83,243
Jan 12, 2026
170.50
170.70
166.70
167.90
163.73
85,078
Jan 9, 2026
161.00
168.20
160.80
168.20
164.03
133,233
Jan 8, 2026
157.50
160.50
157.40
159.40
155.45
127,703
Jan 7, 2026
155.50
159.00
155.20
157.20
153.30
155,194
Jan 6, 2026
158.60
159.20
156.20
157.70
153.79
68,097
Jan 5, 2026
156.80
158.10
154.80
158.10
154.18
88,959
Jan 2, 2026
155.70
157.00
153.80
155.30
151.45
83,878
Dec 31, 2025
156.80
157.00
155.90
156.60
152.71
20,414
Dec 30, 2025
156.30
156.90
155.70
156.20
152.32
42,159
Dec 29, 2025
157.50
158.00
155.90
156.40
152.52
70,440
Dec 24, 2025
157.00
157.60
156.40
157.00
153.10
14,987
Dec 23, 2025
158.20
158.30
155.40
157.00
153.10
48,280
Dec 22, 2025
158.00
159.60
158.00
158.30
154.37
72,992
Dec 19, 2025
157.30
158.30
156.30
157.00
153.10
126,523
Dec 18, 2025
155.10
157.80
155.10
157.50
153.59
90,628
Dec 17, 2025
158.30
158.40
154.30
154.90
151.06
104,683
Dec 16, 2025
160.80
160.90
155.20
157.70
153.79
157,708
Dec 15, 2025
161.90
162.80
160.40
161.70
157.69
89,115
Dec 12, 2025
160.50
161.90
159.30
160.30
156.32
83,181
Dec 11, 2025
164.10
164.40
159.80
159.80
155.84
86,415
Dec 10, 2025
165.60
165.60
164.00
164.10
160.03
74,306
Dec 9, 2025
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
168.50
169.10
164.80
165.60
161.49
75,992
Dec 8, 2025
170.00
174.10
170.00
171.30
163.15
70,727
Dec 5, 2025
173.00
173.20
168.20
169.70
161.63
95,237
Dec 4, 2025
173.80
174.60
171.80
174.50
166.20
54,478
Dec 3, 2025
174.30
176.50
171.10
172.50
164.29
53,232
Dec 2, 2025
172.10
173.80
171.00
173.40
165.15
56,587
Dec 1, 2025
172.30
172.80
170.10
172.40
164.20
91,633
Nov 28, 2025
172.50
173.10
172.10
172.30
164.10
52,575
Nov 27, 2025
171.00
171.80
170.30
171.80
163.63
34,285
Nov 26, 2025
170.30
172.10
169.20
170.70
162.58
41,306
Nov 25, 2025
171.30
172.80
168.80
170.30
162.20
63,435
Nov 24, 2025
171.40
171.40
169.20
170.50
162.39
109,020
Nov 21, 2025
172.00
173.10
169.90
171.50
163.34
65,401
Nov 20, 2025
175.40
176.10
173.80
174.10
165.82
78,136
Nov 19, 2025
176.80
177.20
172.70
173.30
165.05
73,135
Nov 18, 2025
176.20
177.50
175.50
176.50
168.10
53,412
Nov 17, 2025
177.70
179.20
177.20
178.10
169.63
81,213
Nov 14, 2025
176.60
177.50
175.10
177.10
168.67
75,717
Nov 13, 2025
177.10
179.00
176.60
177.20
168.77
90,702
Nov 12, 2025
179.60
180.50
178.30
178.60
170.10
61,700
Nov 11, 2025
178.50
180.00
178.40
179.60
171.05
69,809
Nov 10, 2025
179.50
179.90
177.60
179.30
170.77
94,928
Nov 7, 2025
179.40
179.80
175.90
177.50
169.05
78,987
Nov 6, 2025
182.50
182.50
178.70
179.40
170.86
146,921
Nov 5, 2025
182.30
183.30
179.90
183.30
174.58
78,392
Nov 4, 2025
185.80
186.10
180.00
182.70
174.01
151,280
Nov 3, 2025
175.20
186.60
175.20
186.60
177.72
217,167
Oct 31, 2025
170.10
172.10
170.00
171.60
163.43
86,070
Oct 30, 2025
170.90
171.70
169.70
170.70
162.58
97,959
