GFT Technologies SE (ETR:GFT)
Germany · Delayed Price · Currency is EUR 18.18
+0.26 (1.45%)
Oct 21, 2025, 5:35 PM CET
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 17.88 | 18.12 | 17.78 | 18.06 | 18.06 | 0.78% | 22,708 |
| Oct 20, 2025 | 17.68 | 17.96 | 17.52 | 17.92 | 17.92 | 2.87% | 30,869 |
| Oct 17, 2025 | 17.28 | 17.48 | 17.10 | 17.42 | 17.42 | -1.25% | 36,707 |
| Oct 16, 2025 | 17.38 | 17.70 | 17.38 | 17.64 | 17.64 | 1.15% | 35,194 |
| Oct 15, 2025 | 17.22 | 17.68 | 17.22 | 17.44 | 17.44 | 1.63% | 70,828 |
| Oct 14, 2025 | 17.58 | 17.60 | 17.10 | 17.16 | 17.16 | -3.27% | 42,955 |
| Oct 13, 2025 | 17.46 | 18.02 | 17.46 | 17.74 | 17.74 | 1.26% | 34,875 |
| Oct 10, 2025 | 18.10 | 18.38 | 17.52 | 17.52 | 17.52 | -3.74% | 40,445 |
| Oct 9, 2025 | 18.00 | 18.44 | 18.00 | 18.20 | 18.20 | 1.22% | 46,021 |
| Oct 8, 2025 | 18.10 | 18.26 | 17.98 | 17.98 | 17.98 | -0.88% | 30,573 |
| Oct 7, 2025 | 18.02 | 18.44 | 17.92 | 18.14 | 18.14 | 1.11% | 71,130 |
| Oct 6, 2025 | 17.82 | 17.98 | 17.56 | 17.94 | 17.94 | 1.13% | 38,014 |
| Oct 3, 2025 | 17.80 | 17.86 | 17.40 | 17.74 | 17.74 | - | 48,089 |
| Oct 2, 2025 | 17.86 | 18.08 | 17.16 | 17.74 | 17.74 | -1.11% | 107,559 |
| Oct 1, 2025 | 18.06 | 18.20 | 17.88 | 17.94 | 17.94 | -1.32% | 42,940 |
| Sep 30, 2025 | 18.28 | 18.30 | 18.00 | 18.18 | 18.18 | 0.11% | 55,322 |
| Sep 29, 2025 | 18.10 | 18.36 | 17.96 | 18.16 | 18.16 | 0.67% | 31,652 |
| Sep 26, 2025 | 18.18 | 18.36 | 17.76 | 18.04 | 18.04 | -0.11% | 49,273 |
| Sep 25, 2025 | 18.30 | 18.44 | 18.06 | 18.06 | 18.06 | -1.42% | 49,744 |
| Sep 24, 2025 | 18.16 | 18.42 | 18.08 | 18.32 | 18.32 | 0.55% | 55,646 |
| Sep 23, 2025 | 17.68 | 18.36 | 17.68 | 18.22 | 18.22 | 3.76% | 63,581 |
| Sep 22, 2025 | 17.48 | 17.66 | 17.16 | 17.56 | 17.56 | -0.23% | 53,227 |
| Sep 19, 2025 | 18.00 | 18.06 | 17.56 | 17.60 | 17.60 | -2.33% | 67,474 |
| Sep 18, 2025 | 17.30 | 18.16 | 17.28 | 18.02 | 18.02 | 4.89% | 110,349 |
| Sep 17, 2025 | 16.88 | 17.26 | 16.88 | 17.18 | 17.18 | 2.14% | 50,846 |
| 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 |