GFT Technologies SE (ETR:GFT)
Germany · Delayed Price · Currency is EUR 17.72
-0.54 (-2.96%)
Aug 1, 2025, 4:13 PM CET
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.12 | 18.42 | 18.08 | 18.26 | 18.26 | 1.00% | 124,286 |
| Jul 30, 2025 | 18.32 | 18.62 | 18.04 | 18.08 | 18.08 | -1.95% | 147,340 |
| Jul 29, 2025 | 17.98 | 18.92 | 17.98 | 18.44 | 18.44 | 3.02% | 282,513 |
| Jul 28, 2025 | 18.32 | 18.90 | 17.90 | 17.90 | 17.90 | -1.10% | 287,493 |
| Jul 25, 2025 | 18.30 | 18.78 | 18.08 | 18.10 | 18.10 | -2.48% | 237,963 |
| Jul 24, 2025 | 20.00 | 20.00 | 18.08 | 18.56 | 18.56 | -16.21% | 1,121,068 |
| Jul 23, 2025 | 22.50 | 22.55 | 22.10 | 22.15 | 22.15 | -0.45% | 38,805 |
| Jul 22, 2025 | 22.30 | 22.35 | 21.90 | 22.25 | 22.25 | -0.67% | 41,362 |
| Jul 21, 2025 | 22.65 | 22.90 | 22.35 | 22.40 | 22.40 | -2.18% | 50,697 |
| Jul 18, 2025 | 23.20 | 23.20 | 22.75 | 22.90 | 22.90 | -0.65% | 33,648 |
| Jul 17, 2025 | 22.80 | 23.25 | 22.80 | 23.05 | 23.05 | 1.77% | 31,559 |
| Jul 16, 2025 | 23.20 | 23.20 | 22.55 | 22.65 | 22.65 | -2.58% | 39,795 |
| Jul 15, 2025 | 22.85 | 23.40 | 22.80 | 23.25 | 23.25 | 2.42% | 42,722 |
| Jul 14, 2025 | 23.00 | 23.10 | 22.70 | 22.70 | 22.70 | -2.78% | 40,683 |
| Jul 11, 2025 | 23.45 | 23.55 | 23.25 | 23.35 | 23.35 | -1.27% | 24,668 |
| Jul 10, 2025 | 24.00 | 24.10 | 23.45 | 23.65 | 23.65 | -0.84% | 28,403 |
| Jul 9, 2025 | 23.85 | 24.05 | 23.45 | 23.85 | 23.85 | 0.42% | 59,644 |
| Jul 8, 2025 | 23.05 | 23.90 | 22.95 | 23.75 | 23.75 | 3.04% | 55,807 |
| Jul 7, 2025 | 23.10 | 23.20 | 22.65 | 23.05 | 23.05 | -0.22% | 55,292 |
| Jul 4, 2025 | 23.85 | 23.90 | 23.05 | 23.10 | 23.10 | -3.75% | 82,333 |
| Jul 3, 2025 | 24.70 | 25.50 | 23.55 | 24.00 | 24.00 | -2.24% | 205,174 |
| Jul 2, 2025 | 24.40 | 24.60 | 24.10 | 24.55 | 24.55 | 1.45% | 66,406 |
| Jul 1, 2025 | 25.00 | 25.00 | 24.10 | 24.20 | 24.20 | -2.81% | 105,591 |
| Jun 30, 2025 | 22.80 | 25.00 | 22.80 | 24.90 | 24.90 | 10.18% | 294,819 |
| Jun 27, 2025 | 22.70 | 22.75 | 22.50 | 22.60 | 22.60 | 0.67% | 22,360 |
| Jun 26, 2025 | 22.50 | 22.55 | 22.15 | 22.45 | 22.45 | 0.45% | 26,637 |
| Jun 25, 2025 | 22.40 | 22.65 | 22.15 | 22.35 | 22.35 | 0.68% | 25,899 |
| Jun 24, 2025 | 22.00 | 22.80 | 22.00 | 22.20 | 22.20 | 2.78% | 93,047 |
| Jun 23, 2025 | 21.60 | 21.85 | 21.40 | 21.60 | 21.60 | -1.37% | 40,379 |
| Jun 20, 2025 | 22.20 | 22.35 | 21.80 | 21.90 | 21.90 | -0.90% | 71,345 |
| Jun 19, 2025 | 22.75 | 22.75 | 22.10 | 22.10 | 22.10 | -3.49% | 30,700 |
| Jun 18, 2025 | 23.30 | 23.35 | 22.65 | 22.90 | 22.90 | -0.65% | 35,860 |
| Jun 17, 2025 | 23.15 | 23.30 | 22.95 | 23.05 | 23.05 | -0.22% | 39,476 |
| Jun 16, 2025 | 22.40 | 23.30 | 22.40 | 23.10 | 23.10 | 4.05% | 58,521 |
| Jun 13, 2025 | 22.05 | 22.40 | 22.00 | 22.20 | 22.20 | -1.77% | 84,440 |
| Jun 12, 2025 | 23.60 | 23.60 | 22.55 | 22.60 | 22.60 | -4.64% | 62,445 |
| Jun 11, 2025 | 23.20 | 23.70 | 23.10 | 23.70 | 23.70 | 2.38% | 54,224 |
| Jun 10, 2025 | 23.25 | 23.35 | 22.95 | 23.15 | 23.15 | - | 42,371 |
| Jun 9, 2025 | 23.30 | 23.35 | 22.90 | 23.15 | 23.15 | 0.22% | 48,949 |
| Jun 6, 2025 | 23.65 | 23.65 | 22.80 | 23.10 | 23.10 | -3.14% | 92,678 |
| Jun 5, 2025 | 24.45 | 24.80 | 23.80 | 23.85 | 23.35 | -2.25% | 88,431 |
| Jun 4, 2025 | 24.15 | 24.85 | 24.10 | 24.40 | 23.89 | 2.09% | 118,387 |
| Jun 3, 2025 | 23.85 | 23.95 | 23.50 | 23.90 | 23.40 | 0.84% | 49,836 |
| Jun 2, 2025 | 24.05 | 24.10 | 23.35 | 23.70 | 23.20 | -1.46% | 80,052 |
| May 30, 2025 | 24.45 | 24.90 | 24.00 | 24.05 | 23.55 | -1.23% | 84,045 |
| May 29, 2025 | 24.60 | 24.70 | 24.00 | 24.35 | 23.84 | 0.62% | 59,458 |
| May 28, 2025 | 23.00 | 24.55 | 23.00 | 24.20 | 23.69 | 5.45% | 173,081 |
| May 27, 2025 | 23.30 | 23.30 | 22.80 | 22.95 | 22.47 | -0.65% | 28,360 |
| May 26, 2025 | 23.15 | 23.30 | 23.05 | 23.10 | 22.62 | 1.76% | 42,222 |
| May 23, 2025 | 23.50 | 23.50 | 22.20 | 22.70 | 22.22 | -2.58% | 97,857 |