GFT Technologies SE (ETR:GFT)
Germany · Delayed Price · Currency is EUR 25.65
-0.15 (-0.58%)
Sep 7, 2026, 5:35 PM CET
GFT Technologies SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 25.75 | 25.75 | 24.95 | 25.65 | 25.65 | -0.58% | 37,690 |
| Sep 4, 2026 | 26.70 | 26.80 | 25.75 | 25.80 | 25.80 | -2.27% | 62,931 |
| Sep 3, 2026 | 24.80 | 26.75 | 24.70 | 26.40 | 26.40 | 6.45% | 132,945 |
| Sep 2, 2026 | 26.00 | 26.00 | 24.40 | 24.80 | 24.80 | -5.70% | 70,855 |
| Sep 1, 2026 | 26.15 | 27.10 | 26.00 | 26.30 | 26.30 | 3.75% | 142,167 |
| Aug 31, 2026 | 25.40 | 25.65 | 25.10 | 25.35 | 25.35 | -0.20% | 48,126 |
| Aug 28, 2026 | 25.65 | 26.05 | 25.20 | 25.40 | 25.40 | -2.12% | 146,782 |
| Aug 27, 2026 | 23.20 | 25.95 | 23.05 | 25.95 | 25.95 | 15.08% | 247,419 |
| Aug 26, 2026 | 22.40 | 22.80 | 22.40 | 22.55 | 22.55 | - | 20,851 |
| Aug 25, 2026 | 22.75 | 22.85 | 22.45 | 22.55 | 22.55 | -0.44% | 32,365 |
| Aug 24, 2026 | 22.90 | 23.05 | 22.65 | 22.65 | 22.65 | -1.09% | 19,939 |
| Aug 21, 2026 | 23.20 | 23.20 | 22.65 | 22.90 | 22.90 | 0.44% | 25,669 |
| Aug 20, 2026 | 22.85 | 23.25 | 22.65 | 22.80 | 22.80 | - | 18,297 |
| Aug 19, 2026 | 23.15 | 23.15 | 22.65 | 22.80 | 22.80 | - | 20,950 |
| 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 |