GFT Technologies SE (ETR:GFT)
Germany · Delayed Price · Currency is EUR 22.80
+0.20 (0.88%)
Aug 18, 2026, 5:35 PM CET
GFT Technologies SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 23.00 | 23.15 | 22.60 | 22.80 | 22.80 | 0.88% | 26,946 |
| Aug 17, 2026 | 22.80 | 23.00 | 22.30 | 22.60 | 22.60 | -0.66% | 34,054 |
| Aug 14, 2026 | 23.65 | 24.15 | 22.65 | 22.75 | 22.75 | -1.94% | 90,288 |
| Aug 13, 2026 | 22.40 | 23.45 | 22.05 | 23.20 | 23.20 | 5.45% | 75,531 |
| Aug 12, 2026 | 21.70 | 22.25 | 21.25 | 22.00 | 22.00 | 0.46% | 54,787 |
| Aug 11, 2026 | 22.45 | 22.45 | 21.55 | 21.90 | 21.90 | -1.13% | 151,528 |
| Aug 10, 2026 | 24.00 | 24.15 | 22.15 | 22.15 | 22.15 | -6.34% | 98,628 |
| Aug 7, 2026 | 24.50 | 24.50 | 22.85 | 23.65 | 23.65 | -5.21% | 118,062 |
| Aug 6, 2026 | 23.20 | 24.95 | 22.00 | 24.95 | 24.95 | 6.40% | 145,569 |
| Aug 5, 2026 | 23.90 | 23.90 | 23.45 | 23.45 | 23.45 | -1.05% | 33,779 |
| Aug 4, 2026 | 23.65 | 24.00 | 23.25 | 23.70 | 23.70 | -0.21% | 50,174 |
| Aug 3, 2026 | 23.20 | 23.95 | 23.10 | 23.75 | 23.75 | 4.17% | 68,925 |
| Jul 31, 2026 | 23.25 | 23.25 | 22.55 | 22.80 | 22.80 | -0.87% | 47,551 |
| Jul 30, 2026 | 24.10 | 24.10 | 22.90 | 23.00 | 23.00 | -4.76% | 110,171 |
| Jul 29, 2026 | 22.70 | 24.30 | 22.70 | 24.15 | 24.15 | 6.62% | 213,970 |
| Jul 28, 2026 | 21.40 | 22.65 | 21.25 | 22.65 | 22.65 | 5.84% | 103,868 |
| Jul 27, 2026 | 20.80 | 21.60 | 20.70 | 21.40 | 21.40 | 3.38% | 51,117 |
| Jul 24, 2026 | 19.84 | 20.90 | 19.84 | 20.70 | 20.70 | 4.33% | 52,096 |
| Jul 23, 2026 | 20.50 | 20.70 | 19.84 | 19.84 | 19.84 | -3.69% | 59,167 |
| Jul 22, 2026 | 20.90 | 20.90 | 20.35 | 20.60 | 20.60 | -1.20% | 28,472 |
| Jul 21, 2026 | 21.00 | 21.10 | 20.60 | 20.85 | 20.85 | -1.18% | 22,143 |
| Jul 20, 2026 | 20.70 | 21.35 | 20.70 | 21.10 | 21.10 | 1.20% | 36,174 |
| Jul 17, 2026 | 20.55 | 20.95 | 20.35 | 20.85 | 20.85 | 0.72% | 37,632 |
| Jul 16, 2026 | 20.60 | 20.70 | 20.20 | 20.70 | 20.70 | -0.24% | 46,282 |
| Jul 15, 2026 | 20.55 | 21.10 | 20.25 | 20.75 | 20.75 | 1.47% | 42,985 |
| Jul 14, 2026 | 20.80 | 21.00 | 20.05 | 20.45 | 20.45 | -2.62% | 61,020 |
| Jul 13, 2026 | 19.82 | 21.00 | 19.82 | 21.00 | 21.00 | 5.95% | 97,719 |
| Jul 10, 2026 | 19.38 | 20.05 | 19.36 | 19.82 | 19.82 | 1.43% | 51,459 |
| Jul 9, 2026 | 20.00 | 20.00 | 19.10 | 19.54 | 19.54 | -0.61% | 44,891 |
| 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 |