GFT Technologies SE (FRA:GFT)
Germany · Delayed Price · Currency is EUR 18.64
+0.84 (4.72%)
At close: Nov 28, 2025
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.29% | 600 |
| Nov 28, 2025 | 18.32 | 18.64 | 18.32 | 18.64 | 18.64 | 4.72% | 191 |
| Nov 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.67% | - |
| Nov 26, 2025 | 18.04 | 18.04 | 17.92 | 17.92 | 17.92 | 0.34% | 100 |
| Nov 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.87% | - |
| Nov 24, 2025 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 6.68% | 647 |
| Nov 21, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -2.96% | - |
| Nov 20, 2025 | 17.32 | 17.58 | 17.32 | 17.58 | 17.58 | 3.29% | 200 |
| Nov 19, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.12% | - |
| Nov 18, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -3.73% | - |
| Nov 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Nov 14, 2025 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 0.68% | 100 |
| Nov 13, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.15% | - |
| Nov 12, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 2.00% | - |
| Nov 11, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.35% | - |
| Nov 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 1,000 |
| Nov 7, 2025 | 16.78 | 17.00 | 16.78 | 17.00 | 17.00 | 1.31% | 20 |
| Nov 6, 2025 | 16.96 | 17.26 | 16.78 | 16.78 | 16.78 | -0.36% | 1,500 |
| Nov 5, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -2.88% | 22 |
| Nov 4, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.70% | 20 |
| Nov 3, 2025 | 17.56 | 17.68 | 17.56 | 17.64 | 17.64 | -0.45% | 1,000 |
| Oct 31, 2025 | 17.96 | 17.96 | 17.72 | 17.72 | 17.72 | -1.34% | 169 |
| Oct 30, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -2.18% | - |
| Oct 29, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.76% | - |
| Oct 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Oct 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | 115 |
| Oct 24, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 1.50% | 3,000 |
| Oct 23, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 3.88% | 25 |
| Oct 22, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.11% | - |
| Oct 21, 2025 | 17.68 | 18.00 | 17.68 | 18.00 | 18.00 | 1.81% | 200 |
| Oct 20, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 2.31% | - |
| Oct 17, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.26% | - |
| Oct 16, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 2.70% | 100 |
| Oct 15, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -2.29% | - |
| Oct 14, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.24% | - |
| Oct 13, 2025 | 17.28 | 17.84 | 17.28 | 17.84 | 17.84 | -0.89% | 115 |
| Oct 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.78% | - |
| Oct 9, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.22% | - |
| Oct 8, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -2.40% | 175 |
| Oct 7, 2025 | 17.76 | 18.34 | 17.76 | 18.34 | 18.34 | 2.34% | 530 |
| Oct 6, 2025 | 17.76 | 17.92 | 17.76 | 17.92 | 17.92 | 2.17% | 2,580 |
| Oct 3, 2025 | 17.56 | 17.58 | 17.54 | 17.54 | 17.54 | - | 350 |
| Oct 2, 2025 | 17.82 | 17.82 | 17.50 | 17.54 | 17.54 | -3.52% | 300 |
| Oct 1, 2025 | 17.90 | 18.18 | 17.90 | 18.18 | 18.18 | -0.33% | 200 |
| Sep 30, 2025 | 18.02 | 18.24 | 18.02 | 18.24 | 18.24 | -0.11% | 500 |
| Sep 29, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 3.75% | 110 |
| Sep 26, 2025 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | -3.40% | 330 |
| Sep 25, 2025 | 18.16 | 18.22 | 18.16 | 18.22 | 18.22 | 0.89% | 200 |
| Sep 24, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 2.61% | - |
| Sep 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.46% | - |