Skip to main content
logo
GFT Technologies SE (ETR:GFT)
Germany flag Germany · Delayed Price · Currency is EUR
27.75
-0.60 (-2.12%)
Nov 6, 2026, 5:35 PM CET

GFT Technologies SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202627.7028.2027.4027.7527.75-2.12%43,029
Nov 5, 202628.1029.7027.9028.3528.351.98%98,908
Nov 4, 202627.2528.0026.8027.8027.802.02%72,442
Nov 3, 202628.1028.1026.9027.2527.25-4.22%75,350
Nov 2, 202628.1028.7527.7528.4528.451.79%30,717
Oct 30, 202628.3028.6527.7527.9527.95-1.41%42,658
Oct 29, 202628.5028.5028.1028.3528.35-0.87%40,939
Oct 28, 202628.7029.0028.5028.6028.60-0.52%35,977
Oct 27, 202628.4029.3528.4028.7528.750.88%84,343
Oct 26, 202628.2529.2528.1028.5028.501.24%73,274
Oct 23, 202628.4028.4027.5028.1528.15-0.53%69,474
Oct 22, 202628.9029.1528.3028.3028.30-2.92%120,101
Oct 21, 202628.2029.3028.1029.1529.155.05%178,832
Oct 20, 202627.9027.9026.7527.7527.750.91%58,498
Oct 19, 202627.2027.9027.1527.5027.501.10%37,958
Oct 16, 202627.6028.1527.1527.2027.20-1.45%63,988
Oct 15, 202627.2027.7026.6027.6027.600.73%103,464
Oct 14, 202627.9528.2027.4027.4027.40-1.79%65,260
Oct 13, 202626.7528.0526.7527.9027.903.33%152,015
Oct 12, 202627.4527.5026.9527.0027.00-0.92%58,245
Oct 9, 202626.2027.2526.2027.2527.256.24%89,476
Oct 8, 202625.5026.5025.5025.6525.650.20%56,717
Oct 7, 202626.8026.9525.4525.6025.60-4.48%93,710
Oct 6, 202626.5527.2526.5526.8026.801.32%83,851
Oct 5, 202626.5026.6526.2026.4526.45-0.19%139,568
Oct 2, 202626.3026.8526.1526.5026.500.57%74,661
Oct 1, 202625.2027.4524.9526.3526.353.33%91,882
Sep 30, 202625.6025.8524.8525.5025.50-47,725
Sep 29, 202625.1025.7525.0025.5025.500.79%26,935
Sep 28, 202625.2525.6524.9025.3025.301.00%55,784
Sep 25, 202625.6025.7024.9525.0525.05-1.38%32,714
Sep 24, 202626.0026.0025.3525.4025.40-2.12%27,787
Sep 23, 202626.0026.2525.7025.9525.95-43,869
Sep 22, 202626.8026.8525.9025.9525.95-2.81%33,766
Sep 21, 202626.5026.9026.0526.7026.702.30%45,462
Sep 18, 202626.7526.8026.0026.1026.10-2.79%99,298
Sep 17, 202626.7026.8526.1526.8526.852.29%81,449
Sep 16, 202626.7026.7026.0026.2526.25-1.13%66,501
Sep 15, 202626.1026.5525.5026.5526.552.51%201,643
Sep 14, 202625.3526.1525.0025.9025.903.81%66,429
Sep 11, 202624.8525.1024.4024.9524.951.22%26,262
Sep 10, 202624.8024.9024.3024.6524.65-44,880
Sep 9, 202624.8024.8524.3024.6524.65-1.20%74,046
Sep 8, 202625.9025.9024.6524.9524.95-2.73%28,687
Sep 7, 202625.7525.7524.9525.6525.65-0.58%37,690
Sep 4, 202626.7026.8025.7525.8025.80-2.27%62,931
Sep 3, 202624.8026.7524.7026.4026.406.45%132,945
Sep 2, 202626.0026.0024.4024.8024.80-5.70%70,855
Sep 1, 202626.1527.1026.0026.3026.303.75%142,167
Aug 31, 202625.4025.6525.1025.3525.35-0.20%48,126