Gaztransport & Technigaz SA (0QT5.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:15PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 99.03 | 100.80 | 97.75 | 99.75 | 99.75 | 64,419 |
| 02 Feb 2023 | 101.38 | 101.30 | 97.80 | 99.45 | 99.45 | 116,305 |
| 01 Feb 2023 | 102.47 | 102.80 | 101.00 | 102.25 | 102.25 | 36,456 |
| 31 Jan 2023 | 102.85 | 102.80 | 100.20 | 101.00 | 101.00 | 29,646 |
| 30 Jan 2023 | 103.65 | 103.80 | 102.00 | 103.25 | 103.25 | 100,065 |
| 27 Jan 2023 | 103.45 | 104.30 | 102.40 | 103.25 | 103.25 | 33,304 |
| 26 Jan 2023 | 102.28 | 103.70 | 101.66 | 103.15 | 103.15 | 43,502 |
| 25 Jan 2023 | 102.75 | 102.90 | 101.80 | 102.35 | 102.35 | 124,989 |
| 24 Jan 2023 | 103.35 | 103.80 | 101.60 | 102.07 | 102.07 | 25,957 |
| 23 Jan 2023 | 102.18 | 103.90 | 100.90 | 103.05 | 103.05 | 86,239 |
| 20 Jan 2023 | 99.55 | 101.10 | 99.05 | 99.35 | 99.35 | 31,109 |
| 19 Jan 2023 | 101.88 | 100.70 | 98.75 | 99.82 | 99.82 | 147,455 |
| 18 Jan 2023 | 102.18 | 104.20 | 102.00 | 102.55 | 102.55 | 31,191 |
| 17 Jan 2023 | 101.00 | 102.80 | 99.75 | 101.80 | 101.80 | 68,677 |
| 16 Jan 2023 | 104.90 | 104.90 | 101.10 | 101.20 | 101.20 | 31,303 |
| 13 Jan 2023 | 102.85 | 103.80 | 102.50 | 102.45 | 102.45 | 22,263 |
| 12 Jan 2023 | 102.47 | 102.70 | 101.50 | 102.38 | 102.38 | 22,993 |
| 11 Jan 2023 | 101.97 | 102.70 | 101.10 | 101.40 | 101.40 | 66,606 |
| 10 Jan 2023 | 101.00 | 101.10 | 99.30 | 100.80 | 100.80 | 43,446 |
| 09 Jan 2023 | 99.03 | 100.30 | 98.55 | 100.03 | 100.03 | 29,911 |
| 06 Jan 2023 | 94.95 | 97.90 | 95.25 | 97.53 | 97.53 | 44,415 |
| 05 Jan 2023 | 93.72 | 96.15 | 93.95 | 96.10 | 96.10 | 151,814 |
| 04 Jan 2023 | 96.30 | 96.85 | 93.15 | 94.40 | 94.40 | 260,519 |
| 03 Jan 2023 | 98.38 | 98.20 | 93.20 | 95.43 | 95.43 | 64,923 |
| 30 Dec 2022 | 101.00 | 101.80 | 99.79 | 101.50 | 101.50 | 11,649 |
| 29 Dec 2022 | 100.40 | 101.41 | 99.65 | 100.40 | 100.40 | 15,385 |
| 28 Dec 2022 | 100.60 | 102.10 | 100.30 | 101.80 | 101.80 | 25,028 |
| 23 Dec 2022 | 101.68 | 102.00 | 100.90 | 100.82 | 100.82 | 20,061 |
| 22 Dec 2022 | 102.65 | 103.10 | 100.80 | 100.93 | 100.93 | 18,679 |
| 21 Dec 2022 | 100.70 | 102.50 | 100.10 | 101.70 | 101.70 | 380,684 |
| 20 Dec 2022 | 101.18 | 105.20 | 99.65 | 101.00 | 101.00 | 133,475 |
| 19 Dec 2022 | 103.45 | 104.30 | 101.70 | 102.28 | 102.28 | 23,360 |
| 16 Dec 2022 | 105.80 | 105.30 | 101.40 | 103.55 | 103.55 | 133,471 |
| 15 Dec 2022 | 104.70 | 105.90 | 104.12 | 105.50 | 105.50 | 213,202 |
| 14 Dec 2022 | 103.45 | 104.40 | 102.30 | 103.75 | 103.75 | 375,356 |
| 13 Dec 2022 | 105.20 | 104.70 | 102.40 | 103.45 | 103.45 | 157,178 |
| 12 Dec 2022 | 102.95 | 104.90 | 102.30 | 104.20 | 104.20 | 59,428 |
| 09 Dec 2022 | 102.65 | 103.54 | 98.75 | 101.50 | 101.50 | 142,002 |
| 08 Dec 2022 | 104.40 | 106.60 | 101.10 | 102.38 | 102.38 | 98,325 |
| 07 Dec 2022 | 106.35 | 105.40 | 103.30 | 103.55 | 103.55 | 15,914 |
| 06 Dec 2022 | 106.95 | 107.40 | 104.10 | 105.80 | 105.80 | 535,736 |
| 05 Dec 2022 | 114.05 | 114.30 | 105.89 | 106.85 | 106.85 | 88,471 |
| 02 Dec 2022 | 118.75 | 118.00 | 115.00 | 116.90 | 116.90 | 40,867 |
| 01 Dec 2022 | 119.15 | 119.90 | 117.40 | 118.35 | 118.35 | 17,115 |
| 30 Nov 2022 | 117.90 | 120.10 | 117.90 | 119.35 | 119.35 | 222,139 |
| 29 Nov 2022 | 117.70 | 118.30 | 116.60 | 117.10 | 117.10 | 120,555 |
| 28 Nov 2022 | 118.45 | 117.21 | 115.50 | 116.10 | 116.10 | 24,040 |
| 25 Nov 2022 | 116.90 | 118.20 | 116.90 | 116.80 | 116.80 | 12,658 |
| 24 Nov 2022 | 117.60 | 117.10 | 114.90 | 116.60 | 116.60 | 9,938 |
| 23 Nov 2022 | 115.75 | 118.00 | 115.30 | 115.75 | 115.75 | 30,352 |
| 22 Nov 2022 | 114.35 | 115.62 | 113.50 | 114.75 | 114.75 | 27,104 |
| 21 Nov 2022 | 113.00 | 115.00 | 111.90 | 113.90 | 113.90 | 24,451 |
| 18 Nov 2022 | 112.80 | 112.50 | 109.90 | 111.35 | 111.35 | 20,110 |
| 17 Nov 2022 | 110.55 | 113.30 | 109.60 | 110.55 | 110.55 | 23,395 |
| 16 Nov 2022 | 109.10 | 112.90 | 109.50 | 110.45 | 110.45 | 130,246 |
| 15 Nov 2022 | 108.20 | 109.40 | 106.80 | 108.70 | 108.70 | 32,719 |
| 14 Nov 2022 | 108.00 | 108.60 | 105.80 | 107.45 | 107.45 | 50,730 |
| 11 Nov 2022 | 112.50 | 114.40 | 108.30 | 108.50 | 108.50 | 42,605 |
| 10 Nov 2022 | 114.25 | 116.30 | 113.70 | 114.15 | 114.15 | 17,170 |
| 09 Nov 2022 | 113.90 | 114.90 | 112.40 | 114.65 | 114.65 | 26,926 |
| 08 Nov 2022 | 113.60 | 115.00 | 112.15 | 113.60 | 113.60 | 15,934 |
| 07 Nov 2022 | 116.00 | 116.10 | 113.78 | 115.35 | 115.35 | 115,206 |
| 04 Nov 2022 | 119.45 | 117.70 | 115.90 | 117.40 | 117.40 | 32,153 |
| 03 Nov 2022 | 116.00 | 118.10 | 115.50 | 117.80 | 117.80 | 28,710 |
| 02 Nov 2022 | 117.30 | 117.30 | 116.10 | 117.00 | 117.00 | 24,183 |
| 01 Nov 2022 | 118.05 | 119.60 | 116.90 | 117.10 | 117.10 | 38,691 |
| 31 Oct 2022 | 117.00 | 119.10 | 114.40 | 118.55 | 118.55 | 40,762 |
| 28 Oct 2022 | 115.85 | 117.70 | 115.10 | 116.10 | 116.10 | 40,983 |
| 27 Oct 2022 | 116.10 | 117.80 | 114.60 | 116.20 | 116.20 | 40,642 |
| 26 Oct 2022 | 112.50 | 116.60 | 112.40 | 116.60 | 116.60 | 199,351 |
| 25 Oct 2022 | 111.15 | 112.80 | 110.30 | 110.45 | 110.45 | 48,102 |
| 24 Oct 2022 | 108.70 | 111.60 | 109.10 | 110.35 | 110.35 | 40,628 |
| 21 Oct 2022 | 110.05 | 111.00 | 108.90 | 109.00 | 109.00 | 82,397 |
| 20 Oct 2022 | 109.00 | 111.30 | 110.00 | 111.45 | 111.45 | 23,783 |
| 19 Oct 2022 | 110.45 | 111.40 | 109.30 | 109.30 | 109.30 | 24,248 |
| 18 Oct 2022 | 113.00 | 112.50 | 110.60 | 111.85 | 111.85 | 28,789 |
| 17 Oct 2022 | 114.95 | 113.60 | 111.80 | 113.10 | 113.10 | 159,248 |
| 14 Oct 2022 | 114.05 | 115.70 | 113.40 | 113.60 | 113.60 | 43,223 |
| 13 Oct 2022 | 109.50 | 112.60 | 109.30 | 112.00 | 112.00 | 85,008 |
| 12 Oct 2022 | 112.00 | 113.80 | 110.20 | 111.55 | 111.55 | 79,196 |
| 11 Oct 2022 | 114.95 | 115.33 | 111.70 | 112.00 | 112.00 | 55,869 |
| 10 Oct 2022 | 116.80 | 117.50 | 115.30 | 115.75 | 115.75 | 168,585 |
| 07 Oct 2022 | 117.30 | 117.52 | 116.10 | 116.60 | 116.60 | 46,126 |
| 06 Oct 2022 | 114.25 | 117.60 | 113.70 | 117.50 | 117.50 | 32,791 |
| 05 Oct 2022 | 113.00 | 114.80 | 111.90 | 114.25 | 114.25 | 29,019 |
| 04 Oct 2022 | 115.65 | 115.60 | 112.00 | 112.60 | 112.60 | 239,168 |
| 03 Oct 2022 | 113.00 | 114.90 | 111.90 | 114.15 | 114.15 | 52,760 |
| 30 Sept 2022 | 111.45 | 115.40 | 111.40 | 112.90 | 112.90 | 34,600 |
| 29 Sept 2022 | 110.05 | 113.30 | 108.90 | 111.65 | 111.65 | 43,090 |
| 28 Sept 2022 | 110.25 | 109.80 | 105.50 | 108.50 | 108.50 | 43,091 |
| 27 Sept 2022 | 108.30 | 112.30 | 108.20 | 111.25 | 111.25 | 319,182 |
| 26 Sept 2022 | 110.15 | 111.10 | 107.70 | 108.50 | 108.50 | 141,310 |
| 23 Sept 2022 | 119.35 | 118.80 | 110.20 | 111.65 | 111.65 | 47,326 |
| 22 Sept 2022 | 118.25 | 119.40 | 116.20 | 119.35 | 119.35 | 51,362 |
| 21 Sept 2022 | 117.50 | 118.72 | 117.03 | 117.40 | 117.40 | 41,102 |
| 20 Sept 2022 | 118.45 | 117.60 | 114.60 | 115.25 | 115.25 | 76,956 |
| 16 Sept 2022 | 117.00 | 117.00 | 113.80 | 116.30 | 116.30 | 202,484 |
| 15 Sept 2022 | 123.35 | 125.20 | 120.70 | 120.90 | 120.90 | 43,508 |
| 14 Sept 2022 | 121.00 | 123.40 | 120.30 | 122.05 | 122.05 | 22,324 |
| 13 Sept 2022 | 121.70 | 122.10 | 120.80 | 121.10 | 121.10 | 11,836 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
