GFT Technologies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	20.00	20.00	19.36	19.42	-	-1.22%	12,307
Jul 8, 2026	20.60	20.70	19.66	19.66	19.66	-5.48%	126,536
Jul 7, 2026	21.20	21.20	20.45	20.80	20.80	-1.42%	22,282
Jul 6, 2026	21.30	21.55	21.10	21.10	21.10	-0.24%	17,743
Jul 3, 2026	21.30	21.50	21.10	21.15	21.15	-	31,308
Jul 2, 2026	21.55	21.75	21.05	21.15	21.15	-1.63%	27,032
Jul 1, 2026	21.00	21.65	20.70	21.50	21.50	4.37%	18,780
Jun 30, 2026	21.80	22.90	20.60	20.60	20.60	-3.51%	35,814
Jun 29, 2026	20.50	21.40	20.50	21.35	21.35	4.40%	29,129
Jun 26, 2026	20.20	20.45	19.50	20.45	20.45	1.74%	53,643
Jun 25, 2026	21.05	21.10	20.40	20.60	20.10	-1.44%	40,602
Jun 24, 2026	21.00	21.10	20.15	20.90	20.39	0.48%	55,824
Jun 23, 2026	21.00	21.20	20.75	20.80	20.30	-2.35%	49,214
Jun 22, 2026	21.35	21.55	20.95	21.30	20.78	-	30,011
Jun 19, 2026	22.00	22.00	21.20	21.30	20.78	-2.96%	80,529
Jun 18, 2026	23.20	23.25	21.95	21.95	21.42	-4.77%	47,006
Jun 17, 2026	22.90	23.35	22.80	23.05	22.49	0.88%	37,590
Jun 16, 2026	22.80	23.00	22.55	22.85	22.30	1.56%	40,817
Jun 15, 2026	22.80	22.95	22.30	22.50	21.95	2.97%	45,985
Jun 12, 2026	21.55	21.85	21.10	21.85	21.32	2.34%	43,579
Jun 11, 2026	21.25	21.75	20.75	21.35	20.83	0.23%	39,364
Jun 10, 2026	21.70	21.70	20.80	21.30	20.78	-0.93%	73,084
Jun 9, 2026	22.15	22.15	21.40	21.50	20.98	-2.05%	30,934
Jun 8, 2026	21.95	22.45	21.80	21.95	21.42	-1.57%	41,095
Jun 5, 2026	23.10	24.20	22.05	22.30	21.76	-3.67%	90,795
Jun 4, 2026	22.75	23.40	22.75	23.15	22.59	2.66%	29,071
Jun 3, 2026	23.45	23.50	22.40	22.55	22.00	-3.01%	65,501
Jun 2, 2026	24.60	24.85	23.20	23.25	22.69	-3.73%	88,288
Jun 1, 2026	22.50	24.35	22.50	24.15	23.56	9.28%	157,122
May 29, 2026	22.10	22.60	21.75	22.10	21.56	-0.67%	64,197
May 28, 2026	21.55	22.40	21.40	22.25	21.71	2.30%	36,778
May 27, 2026	22.20	22.25	21.75	21.75	21.22	-1.58%	39,464
May 26, 2026	22.05	22.40	22.05	22.10	21.56	-1.12%	30,015
May 25, 2026	22.45	22.55	22.25	22.35	21.81	0.22%	25,031
May 22, 2026	21.85	22.80	21.85	22.30	21.76	3.24%	107,140
May 21, 2026	21.60	22.05	21.45	21.60	21.08	-0.46%	36,381
May 20, 2026	21.20	21.80	21.05	21.70	21.17	1.40%	40,348
May 19, 2026	20.85	22.20	20.85	21.40	20.88	2.64%	88,922
May 18, 2026	20.50	21.15	20.30	20.85	20.34	0.72%	74,368
May 15, 2026	20.50	20.90	20.20	20.70	20.20	0.49%	64,284
May 14, 2026	20.70	21.15	20.10	20.60	20.10	3.94%	97,437
May 13, 2026	20.80	20.85	19.76	19.82	19.34	-3.32%	88,634
May 12, 2026	21.40	21.40	20.40	20.50	20.00	-4.87%	60,948
May 11, 2026	21.25	21.90	20.80	21.55	21.03	0.47%	43,810
May 8, 2026	21.60	22.35	21.40	21.45	20.93	-2.50%	103,143
May 7, 2026	19.30	22.05	18.54	22.00	21.47	15.79%	303,970
May 6, 2026	19.50	19.74	18.92	19.00	18.54	-2.16%	102,359
May 5, 2026	18.70	19.52	18.70	19.42	18.95	2.53%	70,460
May 4, 2026	19.00	19.30	18.74	18.94	18.48	1.83%	42,903
Apr 30, 2026	19.18	19.18	18.44	18.60	18.15	-2.11%	26,355