Paris - Delayed Quote • EUR
Gaztransport & Technigaz SA (GTT.PA)
At close: April 26 at 5:39 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 129.70 | 131.00 | 128.60 | 130.00 | 130.00 | 103,701 |
| Apr 25, 2024 | 130.00 | 130.60 | 128.30 | 129.30 | 129.30 | 125,616 |
| Apr 24, 2024 | 134.30 | 134.30 | 130.00 | 130.00 | 130.00 | 101,272 |
| Apr 23, 2024 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | 182,877 |
| Apr 22, 2024 | 142.30 | 143.00 | 134.40 | 135.10 | 135.10 | 130,970 |
| Apr 19, 2024 | 136.60 | 139.10 | 136.00 | 139.10 | 139.10 | 74,577 |
| Apr 18, 2024 | 138.70 | 138.70 | 136.40 | 137.40 | 137.40 | 53,081 |
| Apr 17, 2024 | 137.00 | 140.40 | 137.00 | 138.20 | 138.20 | 50,672 |
| Apr 16, 2024 | 138.40 | 138.50 | 135.80 | 136.50 | 136.50 | 97,396 |
| Apr 15, 2024 | 139.90 | 140.60 | 138.80 | 139.50 | 139.50 | 66,213 |
| Apr 12, 2024 | 140.50 | 141.40 | 140.00 | 140.00 | 140.00 | 106,494 |
| Apr 11, 2024 | 140.00 | 140.50 | 138.30 | 139.70 | 139.70 | 62,686 |
| Apr 10, 2024 | 139.80 | 140.00 | 138.20 | 139.60 | 139.60 | 61,268 |
| Apr 9, 2024 | 140.90 | 141.70 | 139.90 | 140.10 | 140.10 | 86,909 |
| Apr 8, 2024 | 143.20 | 143.30 | 139.10 | 140.80 | 140.80 | 84,398 |
| Apr 5, 2024 | 137.40 | 141.70 | 137.20 | 141.70 | 141.70 | 157,884 |
| Apr 4, 2024 | 140.70 | 140.70 | 137.00 | 137.70 | 137.70 | 72,095 |
| Apr 3, 2024 | 140.10 | 140.80 | 138.80 | 140.60 | 140.60 | 101,974 |
| Apr 2, 2024 | 140.50 | 141.30 | 138.90 | 140.00 | 140.00 | 115,796 |
| Mar 28, 2024 | 138.80 | 140.20 | 138.50 | 138.50 | 138.50 | 148,665 |
| Mar 27, 2024 | 141.50 | 141.50 | 138.80 | 138.90 | 138.90 | 60,302 |
| Mar 26, 2024 | 140.90 | 141.50 | 139.80 | 141.50 | 141.50 | 55,268 |
| Mar 25, 2024 | 141.30 | 142.10 | 140.40 | 140.90 | 140.90 | 39,855 |
| Mar 22, 2024 | 138.60 | 142.20 | 138.00 | 141.10 | 141.10 | 93,323 |
| Mar 21, 2024 | 139.00 | 140.30 | 137.90 | 138.90 | 138.90 | 102,551 |
| Mar 20, 2024 | 137.80 | 138.20 | 137.10 | 137.80 | 137.80 | 99,106 |
| Mar 19, 2024 | 137.50 | 137.80 | 136.10 | 137.60 | 137.60 | 105,992 |
| Mar 18, 2024 | 136.50 | 137.20 | 135.80 | 136.70 | 136.70 | 115,300 |
| Mar 15, 2024 | 137.40 | 138.40 | 136.10 | 136.10 | 136.10 | 209,868 |
| Mar 14, 2024 | 137.00 | 138.80 | 135.70 | 136.50 | 136.50 | 1,282,540 |
| Mar 13, 2024 | 141.00 | 143.20 | 140.60 | 142.50 | 142.50 | 97,536 |
| Mar 12, 2024 | 142.60 | 142.70 | 140.20 | 141.60 | 141.60 | 88,711 |
| Mar 11, 2024 | 142.00 | 143.20 | 141.10 | 142.00 | 142.00 | 89,850 |
| Mar 8, 2024 | 146.40 | 147.10 | 143.00 | 143.00 | 143.00 | 105,927 |
| Mar 7, 2024 | 147.90 | 148.70 | 145.20 | 146.30 | 146.30 | 166,789 |
| Mar 6, 2024 | 148.00 | 151.10 | 147.80 | 151.00 | 151.00 | 98,399 |
| Mar 5, 2024 | 147.60 | 150.20 | 146.70 | 148.60 | 148.60 | 119,415 |
| Mar 4, 2024 | 144.80 | 147.30 | 144.80 | 147.30 | 147.30 | 142,980 |
| Mar 1, 2024 | 143.60 | 144.70 | 143.50 | 143.80 | 143.80 | 133,581 |
| Feb 29, 2024 | 141.00 | 143.20 | 140.90 | 143.00 | 143.00 | 212,354 |
| Feb 28, 2024 | 139.30 | 141.00 | 137.80 | 141.00 | 141.00 | 160,335 |
| Feb 27, 2024 | 135.00 | 141.00 | 133.80 | 138.40 | 138.40 | 267,410 |
| Feb 26, 2024 | 127.20 | 128.00 | 126.20 | 127.10 | 127.10 | 155,826 |
| Feb 23, 2024 | 126.60 | 126.90 | 125.80 | 126.70 | 126.70 | 64,434 |
| Feb 22, 2024 | 127.30 | 127.90 | 126.30 | 126.60 | 126.60 | 55,105 |
| Feb 21, 2024 | 128.20 | 128.30 | 125.20 | 126.30 | 126.30 | 70,119 |
| Feb 20, 2024 | 130.60 | 131.10 | 127.80 | 128.20 | 128.20 | 36,742 |
| Feb 19, 2024 | 131.10 | 131.80 | 130.20 | 130.60 | 130.60 | 35,892 |
| Feb 16, 2024 | 130.20 | 131.40 | 129.40 | 131.30 | 131.30 | 50,928 |
| Feb 15, 2024 | 128.30 | 129.80 | 128.00 | 129.80 | 129.80 | 47,553 |
| Feb 14, 2024 | 128.00 | 131.30 | 126.00 | 129.00 | 129.00 | 87,055 |
| Feb 13, 2024 | 129.80 | 129.80 | 126.20 | 127.00 | 127.00 | 48,896 |
| Feb 12, 2024 | 129.40 | 130.70 | 129.20 | 129.90 | 129.90 | 42,429 |
| Feb 9, 2024 | 129.00 | 130.30 | 127.90 | 130.20 | 130.20 | 41,021 |
| Feb 8, 2024 | 127.80 | 129.50 | 127.50 | 128.90 | 128.90 | 50,376 |
| Feb 7, 2024 | 131.00 | 131.30 | 127.70 | 127.90 | 127.90 | 55,329 |
| Feb 6, 2024 | 130.60 | 131.80 | 130.60 | 131.00 | 131.00 | 50,789 |
| Feb 5, 2024 | 131.50 | 132.30 | 129.10 | 129.80 | 129.80 | 66,286 |
| Feb 2, 2024 | 133.90 | 134.80 | 132.00 | 132.40 | 132.40 | 62,825 |
| Feb 1, 2024 | 132.30 | 133.90 | 131.20 | 133.50 | 133.50 | 63,199 |
| Jan 31, 2024 | 129.30 | 130.70 | 127.90 | 130.10 | 130.10 | 77,896 |
| Jan 30, 2024 | 130.00 | 130.10 | 128.20 | 129.90 | 129.90 | 74,406 |
| Jan 29, 2024 | 127.50 | 130.90 | 127.40 | 129.70 | 129.70 | 78,005 |
| Jan 26, 2024 | 129.20 | 129.30 | 126.20 | 127.10 | 127.10 | 78,493 |
| Jan 25, 2024 | 128.70 | 129.60 | 128.50 | 129.00 | 129.00 | 34,916 |
| Jan 24, 2024 | 128.80 | 128.90 | 127.70 | 128.70 | 128.70 | 28,977 |
| Jan 23, 2024 | 129.50 | 129.50 | 127.50 | 128.40 | 128.40 | 52,177 |
| Jan 22, 2024 | 128.00 | 130.00 | 127.80 | 129.00 | 129.00 | 56,517 |
| Jan 19, 2024 | 130.40 | 130.60 | 129.50 | 129.70 | 129.70 | 42,446 |
| Jan 18, 2024 | 129.40 | 130.00 | 128.10 | 130.00 | 130.00 | 71,947 |
| Jan 17, 2024 | 128.90 | 129.50 | 127.90 | 128.80 | 128.80 | 47,827 |
| Jan 16, 2024 | 129.00 | 130.50 | 128.10 | 130.00 | 130.00 | 51,798 |
| Jan 15, 2024 | 130.80 | 131.20 | 129.20 | 129.20 | 129.20 | 47,047 |
| Jan 12, 2024 | 129.00 | 130.70 | 128.90 | 130.00 | 130.00 | 52,900 |
| Jan 11, 2024 | 127.80 | 129.30 | 127.40 | 128.20 | 128.20 | 75,243 |
| Jan 10, 2024 | 126.50 | 127.70 | 126.50 | 127.50 | 127.50 | 86,749 |
| Jan 9, 2024 | 127.00 | 127.90 | 126.40 | 126.80 | 126.80 | 53,604 |
| Jan 8, 2024 | 126.80 | 127.10 | 125.60 | 127.10 | 127.10 | 43,134 |
| Jan 5, 2024 | 127.10 | 127.40 | 124.50 | 126.90 | 126.90 | 42,594 |
| Jan 4, 2024 | 125.50 | 128.20 | 125.50 | 127.90 | 127.90 | 92,762 |
| Jan 3, 2024 | 120.50 | 125.00 | 120.50 | 125.00 | 125.00 | 62,111 |
| Jan 2, 2024 | 120.20 | 121.20 | 119.90 | 120.50 | 120.50 | 43,510 |
| Dec 29, 2023 | 120.10 | 120.80 | 119.30 | 119.90 | 119.90 | 23,224 |
| Dec 28, 2023 | 120.70 | 121.40 | 120.00 | 120.50 | 120.50 | 45,319 |
| Dec 27, 2023 | 120.10 | 122.30 | 120.10 | 120.60 | 120.60 | 71,716 |
| Dec 22, 2023 | 119.90 | 120.20 | 118.90 | 119.30 | 119.30 | 42,341 |
| Dec 21, 2023 | 119.20 | 119.60 | 117.40 | 118.70 | 118.70 | 44,362 |
| Dec 20, 2023 | 120.00 | 120.60 | 119.10 | 120.10 | 120.10 | 37,171 |
| Dec 19, 2023 | 120.10 | 120.50 | 119.20 | 119.90 | 119.90 | 50,111 |
| Dec 18, 2023 | 118.60 | 120.60 | 118.60 | 120.30 | 120.30 | 58,327 |
| Dec 15, 2023 | 119.00 | 120.20 | 117.00 | 118.30 | 118.30 | 220,079 |
| Dec 14, 2023 | 118.50 | 121.50 | 118.00 | 118.80 | 118.80 | 93,683 |
| Dec 13, 2023 | 120.10 | 120.10 | 117.70 | 117.90 | 117.90 | 88,685 |
| Dec 12, 2023 | 1.85 Dividend | |||||
| Dec 12, 2023 | 122.00 | 122.80 | 119.40 | 119.90 | 119.90 | 121,534 |
| Dec 11, 2023 | 124.00 | 125.50 | 124.00 | 124.50 | 122.65 | 63,245 |
| Dec 8, 2023 | 120.60 | 123.70 | 120.60 | 123.20 | 121.37 | 49,075 |
| Dec 7, 2023 | 121.00 | 121.70 | 120.40 | 120.50 | 118.71 | 29,690 |
| Dec 6, 2023 | 124.10 | 124.60 | 120.60 | 121.10 | 119.30 | 61,340 |
| Dec 5, 2023 | 122.80 | 124.60 | 122.80 | 123.90 | 122.06 | 46,406 |
| Dec 4, 2023 | 125.80 | 126.40 | 122.60 | 123.00 | 121.17 | 40,605 |
| Dec 1, 2023 | 124.00 | 126.00 | 123.50 | 126.00 | 124.13 | 43,973 |
| Nov 30, 2023 | 123.80 | 125.60 | 123.40 | 123.60 | 121.76 | 130,311 |
| Nov 29, 2023 | 123.30 | 125.40 | 123.20 | 124.00 | 122.16 | 41,601 |
| Nov 28, 2023 | 123.20 | 124.30 | 122.50 | 123.90 | 122.06 | 54,208 |
| Nov 27, 2023 | 123.90 | 124.50 | 123.30 | 123.50 | 121.66 | 44,752 |
| Nov 24, 2023 | 123.70 | 123.90 | 122.90 | 123.90 | 122.06 | 32,606 |
| Nov 23, 2023 | 122.00 | 123.70 | 122.00 | 123.70 | 121.86 | 59,651 |
| Nov 22, 2023 | 121.00 | 122.20 | 120.10 | 121.40 | 119.60 | 67,106 |
| Nov 21, 2023 | 121.80 | 121.90 | 120.10 | 121.00 | 119.20 | 44,976 |
| Nov 20, 2023 | 121.60 | 122.50 | 121.00 | 122.20 | 120.38 | 37,543 |
| Nov 17, 2023 | 119.40 | 121.50 | 119.40 | 121.50 | 119.69 | 45,241 |
| Nov 16, 2023 | 120.80 | 122.90 | 119.00 | 119.20 | 117.43 | 77,118 |
| Nov 15, 2023 | 120.00 | 120.50 | 118.30 | 119.80 | 118.02 | 71,271 |
| Nov 14, 2023 | 120.90 | 121.40 | 119.50 | 119.80 | 118.02 | 56,769 |
| Nov 13, 2023 | 121.00 | 121.30 | 119.50 | 121.20 | 119.40 | 50,542 |
| Nov 10, 2023 | 121.00 | 121.20 | 119.60 | 120.20 | 118.41 | 41,963 |
| Nov 9, 2023 | 119.70 | 120.60 | 119.00 | 120.60 | 118.81 | 58,551 |
| Nov 8, 2023 | 119.20 | 120.20 | 118.90 | 119.80 | 118.02 | 41,999 |
| Nov 7, 2023 | 119.50 | 120.50 | 118.90 | 119.50 | 117.72 | 47,875 |
| Nov 6, 2023 | 118.60 | 120.50 | 118.60 | 120.30 | 118.51 | 62,867 |
| Nov 3, 2023 | 121.10 | 121.40 | 116.80 | 118.20 | 116.44 | 91,524 |
| Nov 2, 2023 | 121.60 | 121.60 | 119.70 | 120.90 | 119.10 | 81,583 |
| Nov 1, 2023 | 121.40 | 121.80 | 120.50 | 121.00 | 119.20 | 72,678 |
| Oct 31, 2023 | 120.80 | 121.10 | 120.10 | 120.70 | 118.91 | 81,000 |
| Oct 30, 2023 | 120.70 | 122.30 | 119.50 | 120.90 | 119.10 | 83,718 |
| Oct 27, 2023 | 120.60 | 121.50 | 118.60 | 119.60 | 117.82 | 124,928 |
| Oct 26, 2023 | 118.40 | 120.50 | 117.70 | 119.30 | 117.53 | 71,327 |
| Oct 25, 2023 | 121.40 | 121.50 | 117.60 | 118.40 | 116.64 | 64,756 |
| Oct 24, 2023 | 117.40 | 119.50 | 117.20 | 118.30 | 116.54 | 56,126 |
| Oct 23, 2023 | 115.80 | 116.80 | 115.10 | 116.80 | 115.06 | 53,107 |
| Oct 20, 2023 | 118.30 | 118.70 | 116.00 | 116.20 | 114.47 | 63,564 |
| Oct 19, 2023 | 120.10 | 121.30 | 117.80 | 118.70 | 116.94 | 48,374 |
| Oct 18, 2023 | 120.00 | 120.60 | 119.00 | 120.60 | 118.81 | 59,524 |
| Oct 17, 2023 | 119.90 | 120.70 | 119.00 | 119.60 | 117.82 | 33,387 |
| Oct 16, 2023 | 120.60 | 121.80 | 119.60 | 120.10 | 118.32 | 72,286 |
| Oct 13, 2023 | 120.20 | 121.40 | 119.10 | 120.50 | 118.71 | 54,116 |
| Oct 12, 2023 | 118.80 | 121.30 | 118.80 | 120.40 | 118.61 | 65,787 |
| Oct 11, 2023 | 119.10 | 120.10 | 117.70 | 118.30 | 116.54 | 70,036 |
| Oct 10, 2023 | 117.10 | 119.60 | 115.60 | 119.60 | 117.82 | 77,603 |
| Oct 9, 2023 | 114.50 | 117.60 | 114.50 | 117.10 | 115.36 | 62,882 |
| Oct 6, 2023 | 113.40 | 114.50 | 112.40 | 113.90 | 112.21 | 37,145 |
| Oct 5, 2023 | 113.10 | 113.50 | 110.60 | 113.20 | 111.52 | 55,366 |
| Oct 4, 2023 | 114.20 | 114.90 | 112.50 | 113.40 | 111.71 | 52,945 |
| Oct 3, 2023 | 115.30 | 116.00 | 114.50 | 114.50 | 112.80 | 41,142 |
| Oct 2, 2023 | 116.70 | 117.80 | 115.30 | 116.00 | 114.28 | 80,737 |
| Sep 29, 2023 | 116.70 | 118.00 | 115.50 | 116.50 | 114.77 | 150,127 |
| Sep 28, 2023 | 117.00 | 119.00 | 116.70 | 117.00 | 115.26 | 84,134 |
| Sep 27, 2023 | 113.20 | 116.70 | 113.10 | 116.70 | 114.97 | 53,271 |
| Sep 26, 2023 | 113.50 | 114.70 | 111.70 | 113.60 | 111.91 | 51,280 |
| Sep 25, 2023 | 115.20 | 115.20 | 112.90 | 114.00 | 112.31 | 45,908 |
| Sep 22, 2023 | 114.80 | 116.00 | 113.70 | 115.50 | 113.78 | 54,086 |
| Sep 21, 2023 | 117.00 | 117.30 | 114.70 | 114.90 | 113.19 | 51,227 |
| Sep 20, 2023 | 116.20 | 117.80 | 115.20 | 117.50 | 115.75 | 55,081 |
| Sep 19, 2023 | 117.10 | 118.40 | 116.40 | 117.00 | 115.26 | 55,435 |
| Sep 18, 2023 | 117.90 | 119.00 | 116.30 | 116.60 | 114.87 | 66,820 |
| Sep 15, 2023 | 117.50 | 118.70 | 117.50 | 118.00 | 116.25 | 176,652 |
| Sep 14, 2023 | 114.70 | 117.60 | 114.60 | 116.90 | 115.16 | 57,950 |
| Sep 13, 2023 | 116.20 | 116.20 | 113.60 | 114.70 | 113.00 | 52,037 |
| Sep 12, 2023 | 117.20 | 117.30 | 115.00 | 116.10 | 114.37 | 63,941 |
| Sep 11, 2023 | 119.50 | 119.50 | 116.60 | 117.30 | 115.56 | 50,349 |
| Sep 8, 2023 | 116.50 | 119.60 | 116.50 | 119.60 | 117.82 | 76,029 |
| Sep 7, 2023 | 116.10 | 116.70 | 115.20 | 116.60 | 114.87 | 53,120 |
| Sep 6, 2023 | 117.10 | 118.20 | 115.80 | 115.80 | 114.08 | 50,668 |
| Sep 5, 2023 | 115.90 | 118.90 | 115.70 | 118.00 | 116.25 | 84,489 |
| Sep 4, 2023 | 117.00 | 117.50 | 115.40 | 115.90 | 114.18 | 39,218 |
| Sep 1, 2023 | 114.90 | 117.80 | 114.80 | 117.30 | 115.56 | 60,992 |
| Aug 31, 2023 | 115.60 | 116.20 | 113.90 | 114.30 | 112.60 | 78,926 |
| Aug 30, 2023 | 114.50 | 115.60 | 113.80 | 115.20 | 113.49 | 38,423 |
| Aug 29, 2023 | 114.50 | 115.20 | 113.60 | 114.90 | 113.19 | 41,048 |
| Aug 28, 2023 | 115.00 | 115.10 | 113.30 | 113.70 | 112.01 | 52,524 |
| Aug 25, 2023 | 113.00 | 113.90 | 112.60 | 113.30 | 111.62 | 34,250 |
| Aug 24, 2023 | 113.40 | 114.40 | 112.70 | 113.00 | 111.32 | 38,974 |
| Aug 23, 2023 | 115.40 | 115.40 | 111.30 | 112.80 | 111.12 | 73,298 |
| Aug 22, 2023 | 115.60 | 115.90 | 114.60 | 115.20 | 113.49 | 31,614 |
| Aug 21, 2023 | 114.20 | 115.90 | 114.20 | 115.30 | 113.59 | 50,716 |
| Aug 18, 2023 | 114.30 | 115.50 | 113.60 | 114.20 | 112.50 | 71,362 |
| Aug 17, 2023 | 111.50 | 114.60 | 111.40 | 114.60 | 112.90 | 116,201 |
| Aug 16, 2023 | 111.40 | 112.40 | 110.20 | 112.10 | 110.43 | 52,738 |
| Aug 15, 2023 | 111.10 | 111.60 | 110.20 | 111.40 | 109.74 | 27,656 |
| Aug 14, 2023 | 110.50 | 111.50 | 109.30 | 111.20 | 109.55 | 43,240 |
| Aug 11, 2023 | 110.10 | 110.60 | 109.10 | 110.30 | 108.66 | 27,549 |
| Aug 10, 2023 | 111.40 | 111.60 | 109.80 | 110.90 | 109.25 | 33,651 |
| Aug 9, 2023 | 112.00 | 112.50 | 110.90 | 111.50 | 109.84 | 46,947 |
| Aug 8, 2023 | 109.90 | 111.20 | 109.60 | 111.20 | 109.55 | 61,710 |
| Aug 7, 2023 | 108.70 | 111.00 | 108.30 | 110.60 | 108.96 | 70,572 |
| Aug 4, 2023 | 109.40 | 109.80 | 108.70 | 109.20 | 107.58 | 55,872 |
| Aug 3, 2023 | 109.50 | 109.90 | 108.10 | 109.00 | 107.38 | 55,298 |
| Aug 2, 2023 | 110.80 | 111.00 | 109.00 | 110.00 | 108.37 | 71,482 |
| Aug 1, 2023 | 110.60 | 112.80 | 108.90 | 111.20 | 109.55 | 89,392 |
| Jul 31, 2023 | 109.70 | 112.20 | 108.90 | 110.90 | 109.25 | 129,826 |
| Jul 28, 2023 | 99.50 | 109.70 | 99.35 | 109.70 | 108.07 | 253,279 |
| Jul 27, 2023 | 98.90 | 99.40 | 97.80 | 98.10 | 96.64 | 49,314 |
| Jul 26, 2023 | 98.75 | 99.90 | 97.85 | 98.50 | 97.04 | 65,849 |
| Jul 25, 2023 | 99.15 | 99.20 | 97.65 | 98.80 | 97.33 | 30,530 |
| Jul 24, 2023 | 98.85 | 99.20 | 97.95 | 99.00 | 97.53 | 29,971 |
| Jul 21, 2023 | 99.15 | 99.30 | 98.20 | 99.20 | 97.73 | 40,058 |
| Jul 20, 2023 | 97.90 | 98.95 | 97.10 | 98.95 | 97.48 | 54,078 |
| Jul 19, 2023 | 95.15 | 98.00 | 95.00 | 97.90 | 96.45 | 34,922 |
| Jul 18, 2023 | 94.00 | 94.45 | 93.40 | 94.45 | 93.05 | 46,619 |
| Jul 17, 2023 | 94.10 | 94.95 | 93.65 | 94.20 | 92.80 | 43,412 |
| Jul 14, 2023 | 97.00 | 97.15 | 94.75 | 94.75 | 93.34 | 64,156 |
| Jul 13, 2023 | 97.60 | 98.75 | 97.05 | 97.40 | 95.95 | 61,940 |
| Jul 12, 2023 | 97.45 | 97.50 | 96.05 | 96.80 | 95.36 | 44,525 |
| Jul 11, 2023 | 96.50 | 97.95 | 95.35 | 96.75 | 95.31 | 99,243 |
| Jul 10, 2023 | 95.15 | 96.80 | 94.70 | 96.00 | 94.57 | 176,254 |
| Jul 7, 2023 | 90.25 | 91.80 | 90.15 | 91.45 | 90.09 | 47,973 |
| Jul 6, 2023 | 90.10 | 90.85 | 89.30 | 89.45 | 88.12 | 50,704 |
| Jul 5, 2023 | 92.00 | 92.30 | 90.30 | 90.55 | 89.20 | 51,784 |
| Jul 4, 2023 | 93.30 | 93.30 | 91.50 | 92.45 | 91.08 | 47,003 |
| Jul 3, 2023 | 93.90 | 94.45 | 92.55 | 93.55 | 92.16 | 69,819 |
| Jun 30, 2023 | 92.60 | 93.50 | 92.15 | 93.25 | 91.86 | 51,991 |
| Jun 29, 2023 | 90.15 | 92.85 | 90.00 | 92.15 | 90.78 | 56,058 |
| Jun 28, 2023 | 88.65 | 90.20 | 88.50 | 90.05 | 88.71 | 48,608 |
| Jun 27, 2023 | 89.65 | 90.00 | 87.75 | 88.15 | 86.84 | 52,317 |
| Jun 26, 2023 | 89.80 | 90.45 | 88.30 | 88.85 | 87.53 | 50,375 |
| Jun 23, 2023 | 89.95 | 89.95 | 88.25 | 89.15 | 87.83 | 58,807 |
| Jun 22, 2023 | 92.65 | 92.85 | 89.95 | 89.95 | 88.61 | 84,332 |
| Jun 21, 2023 | 93.00 | 93.70 | 92.90 | 93.40 | 92.01 | 44,248 |
| Jun 20, 2023 | 95.00 | 95.25 | 92.85 | 92.90 | 91.52 | 53,623 |
| Jun 19, 2023 | 96.05 | 96.70 | 95.10 | 95.15 | 93.74 | 34,692 |
| Jun 16, 2023 | 92.40 | 96.35 | 92.40 | 96.15 | 94.72 | 142,875 |
| Jun 15, 2023 | 92.70 | 92.90 | 91.60 | 91.90 | 90.53 | 72,006 |
| Jun 14, 2023 | 94.05 | 94.45 | 92.65 | 92.75 | 91.37 | 122,888 |
| Jun 13, 2023 | 94.35 | 95.60 | 93.85 | 94.25 | 92.85 | 68,930 |
| Jun 12, 2023 | 1.55 Dividend | |||||
| Jun 12, 2023 | 93.80 | 94.45 | 93.50 | 94.40 | 93.00 | 103,596 |
| Jun 9, 2023 | 96.50 | 97.00 | 94.35 | 95.50 | 92.55 | 60,295 |
| Jun 8, 2023 | 96.25 | 96.70 | 95.20 | 95.80 | 92.84 | 40,600 |
| Jun 7, 2023 | 95.85 | 97.10 | 95.85 | 96.45 | 93.47 | 51,358 |
| Jun 6, 2023 | 95.80 | 96.10 | 94.90 | 95.80 | 92.84 | 26,539 |
| Jun 5, 2023 | 96.90 | 97.35 | 95.50 | 96.00 | 93.04 | 32,338 |
| Jun 2, 2023 | 94.25 | 97.10 | 94.20 | 96.55 | 93.57 | 39,829 |
| Jun 1, 2023 | 93.70 | 94.25 | 92.80 | 94.25 | 91.34 | 42,933 |
| May 31, 2023 | 92.60 | 93.75 | 91.90 | 93.55 | 90.66 | 328,264 |
| May 30, 2023 | 93.55 | 93.85 | 92.50 | 92.80 | 89.94 | 40,300 |
| May 29, 2023 | 94.75 | 94.80 | 93.80 | 93.85 | 90.95 | 13,818 |
| May 26, 2023 | 92.75 | 94.70 | 92.65 | 94.55 | 91.63 | 43,522 |
| May 25, 2023 | 95.10 | 95.20 | 92.50 | 92.50 | 89.65 | 49,835 |
| May 24, 2023 | 95.20 | 95.85 | 94.20 | 94.95 | 92.02 | 46,212 |
| May 23, 2023 | 96.40 | 96.65 | 94.95 | 95.45 | 92.51 | 41,831 |
| May 22, 2023 | 96.30 | 96.70 | 95.15 | 96.35 | 93.38 | 28,735 |
| May 19, 2023 | 96.20 | 97.70 | 96.20 | 96.45 | 93.47 | 31,753 |
| May 18, 2023 | 96.30 | 97.00 | 95.50 | 95.55 | 92.60 | 26,845 |
| May 17, 2023 | 96.80 | 98.50 | 95.55 | 95.75 | 92.80 | 57,302 |
| May 16, 2023 | 97.70 | 98.30 | 96.95 | 97.20 | 94.20 | 55,085 |
| May 15, 2023 | 97.70 | 98.65 | 97.15 | 98.35 | 95.32 | 37,890 |
| May 12, 2023 | 97.00 | 98.35 | 96.80 | 97.45 | 94.44 | 71,727 |
| May 11, 2023 | 96.25 | 97.85 | 96.25 | 97.45 | 94.44 | 79,363 |
| May 10, 2023 | 94.60 | 96.00 | 94.00 | 96.00 | 93.04 | 41,245 |
| May 9, 2023 | 95.30 | 95.50 | 93.70 | 94.30 | 91.39 | 41,959 |
| May 8, 2023 | 95.85 | 96.40 | 95.25 | 95.60 | 92.65 | 24,489 |
| May 5, 2023 | 93.35 | 95.75 | 93.30 | 95.75 | 92.80 | 45,342 |
| May 4, 2023 | 97.00 | 97.35 | 92.25 | 92.25 | 89.40 | 69,236 |
| May 3, 2023 | 98.35 | 98.65 | 95.50 | 96.05 | 93.09 | 73,988 |
| May 2, 2023 | 97.00 | 99.35 | 96.95 | 97.55 | 94.54 | 80,369 |
| Apr 28, 2023 | 94.95 | 97.05 | 94.05 | 96.95 | 93.96 | 64,989 |
| Apr 27, 2023 | 95.05 | 95.30 | 94.00 | 94.75 | 91.83 | 38,151 |
| Apr 26, 2023 | 96.10 | 96.45 | 94.65 | 95.65 | 92.70 | 48,705 |
Related Tickers
TE.PA Technip Energies N.V.
22.40
-0.36%
CGG.PA CGG
0.4076
-1.09%
FUR.AS Fugro N.V.
23.58
+0.77%
SLB.PA Schlumberger Limited
46.00
+0.33%
SBMO.AS SBM Offshore N.V.
14.09
-0.07%
GDGF.F CGG
0.3080
-12.99%
PDER Pardee Resources Company
258.00
0.00%
NORAM.OL NorAm Drilling AS
40.80
+4.21%
AKSO.OL Aker Solutions ASA
42.60
+8.51%
SUBC.OL Subsea 7 S.A.
182.00
+1.22%