GFT Technologies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.60	22.35	21.40	21.45	21.45	-2.50%	103,143
May 7, 2026	19.30	22.05	18.54	22.00	22.00	15.79%	303,970
May 6, 2026	19.50	19.74	18.92	19.00	19.00	-2.16%	102,359
May 5, 2026	18.70	19.52	18.70	19.42	19.42	2.53%	70,460
May 4, 2026	19.00	19.30	18.74	18.94	18.94	1.83%	42,903
Apr 30, 2026	19.18	19.18	18.44	18.60	18.60	-2.11%	26,355
Apr 29, 2026	18.86	19.06	18.66	19.00	19.00	1.28%	48,259
Apr 28, 2026	18.70	18.76	18.40	18.76	18.76	0.64%	33,537
Apr 27, 2026	18.36	19.24	18.30	18.64	18.64	2.19%	44,737
Apr 24, 2026	18.64	18.80	18.10	18.24	18.24	-1.30%	72,662
Apr 23, 2026	19.20	19.26	18.46	18.48	18.48	-4.35%	54,078
Apr 22, 2026	19.82	19.82	19.08	19.32	19.32	-2.13%	62,066
Apr 21, 2026	19.16	19.80	19.10	19.74	19.74	4.00%	73,713
Apr 20, 2026	19.28	19.28	18.96	18.98	18.98	-2.57%	42,063
Apr 17, 2026	19.48	19.92	19.30	19.48	19.48	1.35%	98,037
Apr 16, 2026	18.78	19.46	18.62	19.22	19.22	3.33%	96,799
Apr 15, 2026	18.26	18.76	18.18	18.60	18.60	2.76%	56,522
Apr 14, 2026	17.74	18.34	17.62	18.10	18.10	3.55%	55,065
Apr 13, 2026	17.12	17.54	16.94	17.48	17.48	0.58%	35,010
Apr 10, 2026	17.10	17.74	17.10	17.38	17.38	1.64%	42,413
Apr 9, 2026	18.20	18.22	17.10	17.10	17.10	-6.86%	103,449
Apr 8, 2026	18.26	18.90	18.24	18.36	18.36	2.80%	42,104
Apr 7, 2026	18.46	18.52	17.74	17.86	17.86	-2.40%	83,707
Apr 2, 2026	17.68	18.50	17.44	18.30	18.30	2.01%	59,692
Apr 1, 2026	18.04	18.10	17.60	17.94	17.94	2.16%	43,876
Mar 31, 2026	16.58	17.56	16.58	17.56	17.56	5.53%	53,298
Mar 30, 2026	16.30	16.64	16.26	16.64	16.64	1.46%	64,383
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