GFT Technologies SE (ETR:GFT)
Germany · Delayed Price · Currency is EUR 27.20
-0.40 (-1.45%)
Oct 16, 2026, 5:35 PM CET
GFT Technologies SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 27.60 | 28.15 | 27.15 | 27.20 | 27.20 | -1.45% | 63,988 |
| Oct 15, 2026 | 27.20 | 27.70 | 26.60 | 27.60 | 27.60 | 0.73% | 103,464 |
| Oct 14, 2026 | 27.95 | 28.20 | 27.40 | 27.40 | 27.40 | -1.79% | 65,260 |
| Oct 13, 2026 | 26.75 | 28.05 | 26.75 | 27.90 | 27.90 | 3.33% | 152,015 |
| Oct 12, 2026 | 27.45 | 27.50 | 26.95 | 27.00 | 27.00 | -0.92% | 58,245 |
| Oct 9, 2026 | 26.20 | 27.25 | 26.20 | 27.25 | 27.25 | 6.24% | 89,476 |
| Oct 8, 2026 | 25.50 | 26.50 | 25.50 | 25.65 | 25.65 | 0.20% | 56,717 |
| Oct 7, 2026 | 26.80 | 26.95 | 25.45 | 25.60 | 25.60 | -4.48% | 93,710 |
| Oct 6, 2026 | 26.55 | 27.25 | 26.55 | 26.80 | 26.80 | 1.32% | 83,851 |
| Oct 5, 2026 | 26.50 | 26.65 | 26.20 | 26.45 | 26.45 | -0.19% | 139,568 |
| Oct 2, 2026 | 26.30 | 26.85 | 26.15 | 26.50 | 26.50 | 0.57% | 74,661 |
| Oct 1, 2026 | 25.20 | 27.45 | 24.95 | 26.35 | 26.35 | 3.33% | 91,882 |
| Sep 30, 2026 | 25.60 | 25.85 | 24.85 | 25.50 | 25.50 | - | 47,725 |
| Sep 29, 2026 | 25.10 | 25.75 | 25.00 | 25.50 | 25.50 | 0.79% | 26,935 |
| Sep 28, 2026 | 25.25 | 25.65 | 24.90 | 25.30 | 25.30 | 1.00% | 55,784 |
| Sep 25, 2026 | 25.60 | 25.70 | 24.95 | 25.05 | 25.05 | -1.38% | 32,714 |
| Sep 24, 2026 | 26.00 | 26.00 | 25.35 | 25.40 | 25.40 | -2.12% | 27,787 |
| Sep 23, 2026 | 26.00 | 26.25 | 25.70 | 25.95 | 25.95 | - | 43,869 |
| Sep 22, 2026 | 26.80 | 26.85 | 25.90 | 25.95 | 25.95 | -2.81% | 33,766 |
| Sep 21, 2026 | 26.50 | 26.90 | 26.05 | 26.70 | 26.70 | 2.30% | 45,462 |
| Sep 18, 2026 | 26.75 | 26.80 | 26.00 | 26.10 | 26.10 | -2.79% | 99,298 |
| Sep 17, 2026 | 26.70 | 26.85 | 26.15 | 26.85 | 26.85 | 2.29% | 81,449 |
| Sep 16, 2026 | 26.70 | 26.70 | 26.00 | 26.25 | 26.25 | -1.13% | 66,501 |
| Sep 15, 2026 | 26.10 | 26.55 | 25.50 | 26.55 | 26.55 | 2.51% | 201,643 |
| Sep 14, 2026 | 25.35 | 26.15 | 25.00 | 25.90 | 25.90 | 3.81% | 66,429 |
| Sep 11, 2026 | 24.85 | 25.10 | 24.40 | 24.95 | 24.95 | 1.22% | 26,262 |
| Sep 10, 2026 | 24.80 | 24.90 | 24.30 | 24.65 | 24.65 | - | 44,880 |
| Sep 9, 2026 | 24.80 | 24.85 | 24.30 | 24.65 | 24.65 | -1.20% | 74,046 |
| Sep 8, 2026 | 25.90 | 25.90 | 24.65 | 24.95 | 24.95 | -2.73% | 28,687 |
| 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 |