Skip to main content
logo
GFT Technologies SE (ETR:GFT)
Germany flag Germany · Delayed Price · Currency is EUR
18.92
+0.10 (0.53%)
At close: Dec 19, 2025

GFT Technologies SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202518.7219.0418.6418.9218.920.53%98,485
Dec 18, 202518.4618.8818.4018.8218.821.95%42,142
Dec 17, 202518.5018.6418.2818.4618.46-0.86%44,428
Dec 16, 202518.2818.7018.2218.6218.622.08%49,306
Dec 15, 202518.4218.4818.1218.2418.24-1.08%55,654
Dec 12, 202518.5818.9218.4418.4418.440.11%47,273
Dec 11, 202517.7018.4217.7018.4218.423.14%78,530
Dec 10, 202517.5017.8617.5017.8617.861.25%26,802
Dec 9, 202517.7017.8817.6017.6417.64-1.01%42,574
Dec 8, 202518.1018.5417.8217.8217.82-1.98%42,147
Dec 5, 202517.8618.3017.8218.1818.181.56%79,850
Dec 4, 202517.7218.1217.7217.9017.902.05%68,641
Dec 3, 202518.0418.2817.5417.5417.54-2.66%47,848
Dec 2, 202518.6418.6417.8018.0218.02-3.64%69,919
Dec 1, 202518.8018.9018.4418.7018.70-1.16%58,356
Nov 28, 202518.5018.9418.3418.9218.922.05%74,146
Nov 27, 202518.1418.5418.1218.5418.542.89%101,716
Nov 26, 202518.1018.1017.7818.0218.02-0.77%49,928
Nov 25, 202518.1018.2017.7218.1618.160.11%98,033
Nov 24, 202517.7018.3617.7018.1418.143.78%116,236
Nov 21, 202517.2017.6617.1417.4817.480.46%110,011
Nov 20, 202517.4817.6217.1217.4017.400.23%50,737
Nov 19, 202517.1017.5817.1017.3617.360.58%62,198
Nov 18, 202517.2417.2816.9817.2617.26-0.80%96,260
Nov 17, 202517.8817.8817.4017.4017.40-2.79%59,200
Nov 14, 202517.4417.9417.3017.9017.902.29%58,602
Nov 13, 202517.7218.6016.7617.5017.50-0.57%138,372
Nov 12, 202517.3417.7017.2217.6017.601.03%75,749
Nov 11, 202517.1817.4817.1017.4217.421.28%40,629
Nov 10, 202517.1817.8417.1217.2017.200.82%54,835
Nov 7, 202517.0617.3616.8817.0617.060.59%32,206
Nov 6, 202517.0617.3216.9416.9616.96-0.82%30,760
Nov 5, 202516.7017.3416.6017.1017.100.71%58,046
Nov 4, 202517.1617.2416.9416.9816.98-2.08%42,527
Nov 3, 202517.6817.8417.3017.3417.34-2.58%53,802
Oct 31, 202517.9818.0617.6217.8017.80-1.11%49,766
Oct 30, 202518.0818.2617.9818.0018.000.22%32,774
Oct 29, 202518.4418.6017.9617.9617.96-2.07%57,849
Oct 28, 202518.4218.8218.3418.3418.34-1.40%70,277
Oct 27, 202518.8418.8418.5218.6018.60-0.53%34,670
Oct 24, 202518.9419.1018.6018.7018.70-1.06%66,505
Oct 23, 202518.7619.2018.6818.9018.901.61%130,247
Oct 22, 202518.0418.8018.0418.6018.602.31%143,815
Oct 21, 202517.8818.1817.7818.1818.181.45%33,693
Oct 20, 202517.6817.9617.5217.9217.922.87%30,869
Oct 17, 202517.2817.4817.1017.4217.42-1.25%36,707
Oct 16, 202517.3817.7017.3817.6417.641.15%35,194
Oct 15, 202517.2217.6817.2217.4417.441.63%70,828
Oct 14, 202517.5817.6017.1017.1617.16-3.27%42,955
Oct 13, 202517.4618.0217.4617.7417.741.26%34,875