GFT Technologies SE (ETR:GFT)
Germany · Delayed Price · Currency is EUR 17.82
+1.84 (11.51%)
Mar 5, 2026, 1:25 PM CET
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.60 | 17.78 | 16.52 | 17.70 | - | 10.76% | 197,763 |
| 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 |
| Jan 16, 2026 | 20.90 | 21.00 | 20.70 | 20.75 | 20.75 | -0.95% | 30,378 |
| Jan 15, 2026 | 21.00 | 21.05 | 20.55 | 20.95 | 20.95 | 0.48% | 23,117 |
| Jan 14, 2026 | 21.10 | 21.20 | 20.40 | 20.85 | 20.85 | -0.71% | 41,350 |
| Jan 13, 2026 | 20.70 | 21.20 | 20.55 | 21.00 | 21.00 | 1.94% | 55,911 |
| Jan 12, 2026 | 21.20 | 21.40 | 20.40 | 20.60 | 20.60 | -1.44% | 80,972 |
| Jan 9, 2026 | 20.45 | 21.00 | 20.10 | 20.90 | 20.90 | 3.47% | 103,199 |
| Jan 8, 2026 | 20.45 | 20.65 | 19.94 | 20.20 | 20.20 | -2.42% | 90,420 |
| Jan 7, 2026 | 20.30 | 20.70 | 20.00 | 20.70 | 20.70 | 2.99% | 125,898 |
| Jan 6, 2026 | 19.60 | 20.10 | 19.22 | 20.10 | 20.10 | 3.61% | 106,217 |
| Jan 5, 2026 | 19.10 | 19.40 | 18.48 | 19.40 | 19.40 | 2.43% | 58,972 |
| Jan 2, 2026 | 18.92 | 19.10 | 18.72 | 18.94 | 18.94 | - | 37,740 |
| Dec 30, 2025 | 18.84 | 19.08 | 18.70 | 18.94 | 18.94 | -0.32% | 19,967 |
| Dec 29, 2025 | 18.88 | 19.16 | 18.84 | 19.00 | 19.00 | 0.64% | 60,741 |
| Dec 23, 2025 | 19.20 | 19.20 | 18.46 | 18.88 | 18.88 | -1.46% | 65,809 |
| Dec 22, 2025 | 18.80 | 19.30 | 18.72 | 19.16 | 19.16 | 1.27% | 39,802 |
| Dec 19, 2025 | 18.72 | 19.04 | 18.64 | 18.92 | 18.92 | 0.53% | 98,485 |