TipRanks
Go Ultimate55% OFF

Gaztransport et technigaz (0QT5) Historical Prices

GB:0QT5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026190.25191.00186.30187.10187.10-2.14%1,5700.08
Oct 29, 2026192.20192.80189.30191.20191.20-0.05%13,4520.66
Oct 28, 2026190.05192.30185.80191.30191.30+1.16%264,09616.28
Oct 27, 2026182.85189.20180.20189.10189.10+2.60%15,8310.98
Oct 26, 2026192.40194.10173.60184.30184.30-10.10%59,6603.88
Oct 23, 2026200.40205.00199.70205.00205.00+3.12%13,6210.90
Oct 22, 2026204.55205.20198.80198.80198.80-1.78%18,7701.26
Oct 21, 2026202.00205.00202.00202.40202.40-0.30%9,9530.68
Oct 20, 2026206.90207.40202.20203.00203.00-2.12%3,4020.21
Oct 19, 2026211.40212.00207.20207.40207.40-2.08%53,1173.51
Oct 16, 2026208.20214.00208.40211.81211.81+1.34%15,3361.03
Oct 15, 2026211.80213.80208.80209.00209.00-1.97%19,8201.35
Oct 14, 2026216.60216.80213.00213.20213.20-1.11%21,4001.49
Oct 13, 2026217.00218.00214.60215.60215.60-0.46%3,1770.22
Oct 12, 2026215.50217.20215.20216.60216.60+0.09%4,8840.34
Oct 09, 2026217.00216.60213.60216.40216.40-0.37%56,9874.08
Oct 08, 2026214.30218.40213.40217.20217.20+1.88%6380.05
Oct 07, 2026214.70215.60213.00213.20213.20+0.00%1,4100.10
Oct 06, 2026212.70214.20211.00213.20213.20+0.28%6220.04
Oct 05, 2026210.00213.60210.00212.60212.60+1.19%17,8761.22
Oct 02, 2026208.20210.80209.00210.10210.10-0.43%30,8442.13
Oct 01, 2026213.30213.80206.40211.00211.00-2.13%8,2370.56
Sep 30, 2026216.40217.20215.00215.60215.60+0.09%8,8770.61
Sep 29, 2026219.00219.40215.20215.40215.40-1.92%10,7500.72
Sep 28, 2026219.40220.80218.20219.61219.61-0.32%2,9080.18
Sep 25, 2026223.30223.80218.80220.30220.30-1.56%49,0563.06
Sep 24, 2026224.80225.60223.40223.80223.80-0.54%5020.03
Sep 23, 2026221.90225.00220.90225.00225.00+0.72%6810.04
Sep 22, 2026223.30224.00222.20223.40223.40+0.09%7290.05
Sep 21, 2026225.60225.60222.40223.20223.20-0.98%5450.03
Sep 18, 2026226.00226.20222.80225.40225.40-0.13%5,5970.32
Sep 17, 2026221.70227.00221.60225.70225.70+1.39%5,6750.33
Sep 16, 2026217.80223.40217.00222.60222.60+2.85%4660.03
Sep 15, 2026213.50217.07213.00216.44216.44+0.76%6,3070.34
Sep 14, 2026216.00217.20214.60214.80214.80-1.01%5410.03
Sep 11, 2026215.10218.60214.00217.00217.00+0.84%5560.03
Sep 10, 2026218.40219.00213.80215.20215.20-1.65%2,0630.10
Sep 09, 2026219.60220.00217.30218.80218.80-0.64%6,5390.33
Sep 08, 2026220.90221.80219.40220.20220.20+0.05%4,2850.22
Sep 07, 2026216.40220.40216.20220.10220.10+1.62%66,9223.44
Sep 04, 2026213.30217.80212.40216.59216.59+4.13%29,3081.44
Sep 03, 2026208.00210.50206.60208.00208.00-0.57%79,1104.15
Sep 02, 2026212.10215.00208.80209.20209.20-0.85%3,5180.19
Sep 01, 2026210.40212.60210.20211.00211.00+0.38%10,8660.58
Aug 31, 2026212.60212.60209.80210.20210.20-0.66%4830.03
Aug 28, 2026210.00211.80209.40211.60211.60+1.83%6,9970.37
Aug 27, 2026205.90209.00205.60207.80207.80+0.00%4,0750.21
Aug 26, 2026206.30208.60205.60207.80207.80+0.39%1,0290.05
Aug 25, 2026202.75207.00202.80207.00207.00+2.07%3,5870.18
Aug 24, 2026205.30205.80202.60202.80202.80-1.21%9210.05