GFT Technologies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.20	23.25	21.95	21.95	21.95	-4.77%	47,006
Jun 17, 2026	22.90	23.35	22.80	23.05	23.05	0.88%	37,590
Jun 16, 2026	22.80	23.00	22.55	22.85	22.85	1.56%	40,817
Jun 15, 2026	22.80	22.95	22.30	22.50	22.50	2.97%	45,985
Jun 12, 2026	21.55	21.85	21.10	21.85	21.85	2.34%	43,579
Jun 11, 2026	21.25	21.75	20.75	21.35	21.35	0.23%	39,364
Jun 10, 2026	21.70	21.70	20.80	21.30	21.30	-0.93%	73,084
Jun 9, 2026	22.15	22.15	21.40	21.50	21.50	-2.05%	30,934
Jun 8, 2026	21.95	22.45	21.80	21.95	21.95	-1.57%	41,095
Jun 5, 2026	23.10	24.20	22.05	22.30	22.30	-3.67%	90,795
Jun 4, 2026	22.75	23.40	22.75	23.15	23.15	2.66%	29,071
Jun 3, 2026	23.45	23.50	22.40	22.55	22.55	-3.01%	65,501
Jun 2, 2026	24.60	24.85	23.20	23.25	23.25	-3.73%	88,288
Jun 1, 2026	22.50	24.35	22.50	24.15	24.15	9.28%	157,122
May 29, 2026	22.10	22.60	21.75	22.10	22.10	-0.67%	64,197
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