GFT Technologies SE (ETR:GFT)
Germany · Delayed Price · Currency is EUR 22.10
-0.15 (-0.67%)
May 29, 2026, 5:35 PM CET
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.10 | 22.60 | 21.75 | 22.10 | - | -0.67% | 30,390 |
| May 28, 2026 | 21.55 | 22.40 | 21.40 | 22.25 | 22.25 | 2.30% | 36,778 |
| May 27, 2026 | 22.20 | 22.25 | 21.75 | 21.75 | 21.75 | -1.58% | 39,464 |
| May 26, 2026 | 22.05 | 22.40 | 22.05 | 22.10 | 22.10 | -1.12% | 30,015 |
| May 25, 2026 | 22.45 | 22.55 | 22.25 | 22.35 | 22.35 | 0.22% | 25,031 |
| May 22, 2026 | 21.85 | 22.80 | 21.85 | 22.30 | 22.30 | 3.24% | 107,140 |
| May 21, 2026 | 21.60 | 22.05 | 21.45 | 21.60 | 21.60 | -0.46% | 36,381 |
| May 20, 2026 | 21.20 | 21.80 | 21.05 | 21.70 | 21.70 | 1.40% | 40,348 |
| May 19, 2026 | 20.85 | 22.20 | 20.85 | 21.40 | 21.40 | 2.64% | 88,922 |
| May 18, 2026 | 20.50 | 21.15 | 20.30 | 20.85 | 20.85 | 0.72% | 74,368 |
| May 15, 2026 | 20.50 | 20.90 | 20.20 | 20.70 | 20.70 | 0.49% | 64,284 |
| May 14, 2026 | 20.70 | 21.15 | 20.10 | 20.60 | 20.60 | 3.94% | 97,437 |
| May 13, 2026 | 20.80 | 20.85 | 19.76 | 19.82 | 19.82 | -3.32% | 88,634 |
| May 12, 2026 | 21.40 | 21.40 | 20.40 | 20.50 | 20.50 | -4.87% | 60,948 |
| May 11, 2026 | 21.25 | 21.90 | 20.80 | 21.55 | 21.55 | 0.47% | 43,810 |
| 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 |