GFT Technologies SE (ETR:GFT)
Germany · Delayed Price · Currency is EUR 16.40
-0.30 (-1.80%)
At close: Mar 27, 2026
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.70 | 17.10 | 16.36 | 16.40 | 16.40 | -1.80% | 40,228 |
| Mar 26, 2026 | 16.80 | 17.20 | 16.54 | 16.70 | 16.70 | -2.45% | 65,415 |
| Mar 25, 2026 | 16.88 | 17.30 | 16.88 | 17.12 | 17.12 | 2.39% | 73,149 |
| Mar 24, 2026 | 17.04 | 17.08 | 16.36 | 16.72 | 16.72 | -3.02% | 110,363 |
| Mar 23, 2026 | 17.16 | 18.00 | 17.04 | 17.24 | 17.24 | -2.60% | 67,045 |
| Mar 20, 2026 | 18.30 | 18.30 | 17.62 | 17.70 | 17.70 | -1.88% | 76,399 |
| Mar 19, 2026 | 17.90 | 18.18 | 17.70 | 18.04 | 18.04 | -0.88% | 44,708 |
| Mar 18, 2026 | 18.10 | 18.40 | 17.94 | 18.20 | 18.20 | 2.48% | 101,320 |
| Mar 17, 2026 | 17.52 | 17.98 | 16.98 | 17.76 | 17.76 | 1.83% | 71,112 |
| Mar 16, 2026 | 18.00 | 18.14 | 17.26 | 17.44 | 17.44 | -2.68% | 68,650 |
| Mar 13, 2026 | 18.14 | 18.14 | 17.54 | 17.92 | 17.92 | -0.11% | 99,752 |
| Mar 12, 2026 | 17.80 | 18.28 | 17.72 | 17.94 | 17.94 | -0.77% | 93,011 |
| Mar 11, 2026 | 18.42 | 18.42 | 17.70 | 18.08 | 18.08 | -2.80% | 141,324 |
| Mar 10, 2026 | 19.26 | 19.30 | 18.60 | 18.60 | 18.60 | -2.21% | 94,853 |
| Mar 9, 2026 | 17.86 | 19.18 | 17.72 | 19.02 | 19.02 | 4.05% | 208,862 |
| Mar 6, 2026 | 18.16 | 18.62 | 17.80 | 18.28 | 18.28 | 1.22% | 204,209 |
| Mar 5, 2026 | 16.60 | 18.28 | 16.52 | 18.06 | 18.06 | 13.02% | 388,684 |
| Mar 4, 2026 | 15.00 | 15.98 | 15.00 | 15.98 | 15.98 | 5.97% | 174,130 |
| Mar 3, 2026 | 14.94 | 15.10 | 14.78 | 15.08 | 15.08 | 0.40% | 85,857 |
| Mar 2, 2026 | 15.20 | 15.52 | 15.00 | 15.02 | 15.02 | -5.06% | 124,171 |
| Feb 27, 2026 | 15.48 | 15.88 | 15.16 | 15.82 | 15.82 | 3.26% | 195,855 |
| Feb 26, 2026 | 14.30 | 15.34 | 14.30 | 15.32 | 15.32 | 8.04% | 211,772 |
| Feb 25, 2026 | 14.06 | 14.28 | 13.86 | 14.18 | 14.18 | 1.29% | 78,939 |
| Feb 24, 2026 | 14.34 | 14.50 | 13.96 | 14.00 | 14.00 | -2.64% | 114,134 |
| Feb 23, 2026 | 14.62 | 14.82 | 14.26 | 14.38 | 14.38 | -2.57% | 139,472 |
| Feb 20, 2026 | 14.64 | 14.84 | 14.38 | 14.76 | 14.76 | 1.37% | 97,263 |
| Feb 19, 2026 | 14.90 | 14.96 | 14.50 | 14.56 | 14.56 | -2.15% | 162,639 |
| Feb 18, 2026 | 15.28 | 15.30 | 14.82 | 14.88 | 14.88 | -2.11% | 126,964 |
| Feb 17, 2026 | 15.10 | 15.34 | 14.90 | 15.20 | 15.20 | 0.13% | 172,723 |
| Feb 16, 2026 | 16.86 | 16.86 | 15.18 | 15.18 | 15.18 | -8.33% | 412,560 |
| Feb 13, 2026 | 16.50 | 16.98 | 16.40 | 16.56 | 16.56 | 0.85% | 186,985 |
| Feb 12, 2026 | 17.10 | 17.10 | 16.42 | 16.42 | 16.42 | -3.75% | 128,447 |
| Feb 11, 2026 | 18.10 | 18.16 | 17.06 | 17.06 | 17.06 | -6.67% | 269,673 |
| Feb 10, 2026 | 18.94 | 19.18 | 17.92 | 18.28 | 18.28 | -2.87% | 222,324 |
| Feb 9, 2026 | 19.02 | 19.50 | 18.78 | 18.82 | 18.82 | -0.84% | 121,487 |
| Feb 6, 2026 | 19.12 | 19.26 | 18.70 | 18.98 | 18.98 | -1.15% | 107,838 |
| Feb 5, 2026 | 19.28 | 19.52 | 18.88 | 19.20 | 19.20 | 0.31% | 88,869 |
| Feb 4, 2026 | 19.82 | 19.82 | 18.66 | 19.14 | 19.14 | -3.33% | 190,922 |
| Feb 3, 2026 | 20.90 | 20.95 | 19.76 | 19.80 | 19.80 | -5.26% | 116,667 |
| Feb 2, 2026 | 20.70 | 21.05 | 20.60 | 20.90 | 20.90 | 0.24% | 45,058 |
| Jan 30, 2026 | 20.80 | 21.10 | 20.45 | 20.85 | 20.85 | 0.72% | 49,303 |
| Jan 29, 2026 | 21.30 | 21.30 | 20.55 | 20.70 | 20.70 | -1.43% | 66,085 |
| Jan 28, 2026 | 21.30 | 21.30 | 20.65 | 21.00 | 21.00 | -0.71% | 55,682 |
| Jan 27, 2026 | 21.15 | 21.35 | 20.45 | 21.15 | 21.15 | - | 85,735 |
| Jan 26, 2026 | 20.90 | 21.15 | 20.50 | 21.15 | 21.15 | 1.44% | 39,030 |
| Jan 23, 2026 | 21.10 | 21.10 | 20.60 | 20.85 | 20.85 | -1.42% | 48,110 |
| Jan 22, 2026 | 20.15 | 21.15 | 20.00 | 21.15 | 21.15 | 6.71% | 51,942 |
| Jan 21, 2026 | 19.90 | 19.90 | 19.34 | 19.82 | 19.82 | 0.51% | 45,975 |
| Jan 20, 2026 | 20.00 | 20.10 | 19.52 | 19.72 | 19.72 | -2.62% | 65,249 |
| Jan 19, 2026 | 20.45 | 20.45 | 20.00 | 20.25 | 20.25 | -2.41% | 86,271 |