GFT Technologies SE (ETR:GFT)
Germany · Delayed Price · Currency is EUR 25.55
+0.50 (2.00%)
Sep 28, 2026, 12:22 PM CET
GFT Technologies SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 25.25 | 25.35 | 24.90 | 25.35 | - | 1.20% | 10,544 |
| 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 |
| 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 |