GFT Technologies SE (ETR:GFT)
Germany · Delayed Price · Currency is EUR 16.82
+0.06 (0.36%)
Sep 16, 2025, 5:35 PM CET
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16.88 | 17.08 | 16.72 | 16.82 | 16.82 | 0.36% | 39,869 |
| Sep 15, 2025 | 16.64 | 16.98 | 16.64 | 16.76 | 16.76 | 1.21% | 66,011 |
| Sep 12, 2025 | 16.32 | 16.76 | 16.28 | 16.56 | 16.56 | 1.60% | 55,866 |
| Sep 11, 2025 | 16.24 | 16.42 | 16.16 | 16.30 | 16.30 | 0.12% | 65,703 |
| Sep 10, 2025 | 16.36 | 16.54 | 16.20 | 16.28 | 16.28 | -0.25% | 96,112 |
| Sep 9, 2025 | 16.74 | 16.84 | 16.26 | 16.32 | 16.32 | -2.86% | 82,825 |
| Sep 8, 2025 | 16.80 | 16.94 | 16.62 | 16.80 | 16.80 | 0.60% | 61,448 |
| Sep 5, 2025 | 17.02 | 17.32 | 16.70 | 16.70 | 16.70 | -1.65% | 82,037 |
| Sep 4, 2025 | 17.00 | 17.22 | 16.90 | 16.98 | 16.98 | 0.59% | 80,967 |
| Sep 3, 2025 | 16.90 | 17.36 | 16.88 | 16.88 | 16.88 | -0.35% | 56,899 |
| Sep 2, 2025 | 17.84 | 17.92 | 16.94 | 16.94 | 16.94 | -5.04% | 84,922 |
| Sep 1, 2025 | 17.56 | 17.94 | 17.54 | 17.84 | 17.84 | 1.71% | 45,569 |
| Aug 29, 2025 | 17.56 | 17.80 | 17.50 | 17.54 | 17.54 | -0.34% | 64,461 |
| Aug 28, 2025 | 17.58 | 17.92 | 17.44 | 17.60 | 17.60 | 0.69% | 59,192 |
| Aug 27, 2025 | 17.32 | 17.54 | 17.28 | 17.48 | 17.48 | 0.46% | 47,280 |
| Aug 26, 2025 | 17.60 | 17.62 | 17.34 | 17.40 | 17.40 | -1.81% | 120,212 |
| Aug 25, 2025 | 17.68 | 17.90 | 17.58 | 17.72 | 17.72 | 0.45% | 83,191 |
| Aug 22, 2025 | 17.42 | 17.76 | 17.36 | 17.64 | 17.64 | 1.15% | 60,203 |
| Aug 21, 2025 | 17.28 | 17.48 | 17.28 | 17.44 | 17.44 | 0.93% | 39,515 |
| Aug 20, 2025 | 17.50 | 17.52 | 17.14 | 17.28 | 17.28 | -2.26% | 74,237 |
| Aug 19, 2025 | 17.34 | 17.70 | 17.34 | 17.68 | 17.68 | 2.20% | 54,085 |
| Aug 18, 2025 | 17.40 | 17.60 | 17.24 | 17.30 | 17.30 | -0.46% | 80,602 |
| Aug 15, 2025 | 17.70 | 17.78 | 17.38 | 17.38 | 17.38 | -0.69% | 83,309 |
| Aug 14, 2025 | 17.04 | 17.66 | 17.02 | 17.50 | 17.50 | 2.94% | 112,951 |
| Aug 13, 2025 | 16.92 | 17.08 | 16.86 | 17.00 | 17.00 | 0.71% | 61,247 |
| Aug 12, 2025 | 17.02 | 17.06 | 16.74 | 16.88 | 16.88 | -0.71% | 84,508 |
| Aug 11, 2025 | 17.22 | 17.50 | 16.96 | 17.00 | 17.00 | -1.28% | 92,591 |
| Aug 8, 2025 | 17.44 | 17.52 | 17.20 | 17.22 | 17.22 | -1.26% | 79,381 |
| Aug 7, 2025 | 16.86 | 17.56 | 16.86 | 17.44 | 17.44 | 2.71% | 116,111 |
| Aug 6, 2025 | 17.58 | 17.64 | 16.98 | 16.98 | 16.98 | -2.86% | 104,733 |
| Aug 5, 2025 | 17.46 | 17.68 | 17.38 | 17.48 | 17.48 | 0.69% | 93,627 |
| Aug 4, 2025 | 17.30 | 17.80 | 17.20 | 17.36 | 17.36 | -0.80% | 101,708 |
| Aug 1, 2025 | 17.98 | 18.16 | 17.50 | 17.50 | 17.50 | -4.16% | 185,542 |
| 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 |