GFT Technologies SE (FRA:GFT)
Germany · Delayed Price · Currency is EUR 18.08
-0.08 (-0.44%)
Last updated: Sep 30, 2025, 1:43 PM CET
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1 |
| Sep 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.46% | 1 |
| Sep 22, 2025 | 17.38 | 17.52 | 17.38 | 17.52 | 17.52 | -1.46% | 1 |
| Sep 19, 2025 | 17.84 | 17.84 | 17.78 | 17.78 | 17.78 | -0.34% | 200 |
| Sep 18, 2025 | 17.14 | 17.84 | 17.14 | 17.84 | 17.84 | 6.83% | 21 |
| Sep 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 1,360 |
| Sep 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | 1,360 |
| Sep 15, 2025 | 16.46 | 16.90 | 16.46 | 16.90 | 16.90 | 3.68% | 1,360 |
| Sep 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.97% | 1,360 |
| Sep 11, 2025 | 16.18 | 16.46 | 16.18 | 16.46 | 16.46 | 1.23% | 1,360 |
| Sep 10, 2025 | 16.26 | 16.46 | 16.26 | 16.26 | 16.26 | -1.81% | 190 |
| Sep 9, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.72% | 50 |
| Sep 8, 2025 | 16.70 | 16.70 | 16.68 | 16.68 | 16.68 | -1.53% | 50 |
| Sep 5, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.36% | 75 |
| Sep 4, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.47% | 75 |
| Sep 3, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.24% | 100 |
| Sep 2, 2025 | 18.02 | 18.02 | 17.00 | 17.00 | 17.00 | -2.63% | 100 |
| Sep 1, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.46% | 160 |
| Aug 29, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.46% | 160 |
| Aug 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.12% | 160 |
| Aug 27, 2025 | 17.30 | 17.48 | 17.30 | 17.32 | 17.32 | -0.80% | 160 |
| Aug 26, 2025 | 17.50 | 17.50 | 17.46 | 17.46 | 17.46 | -1.80% | 17 |
| Aug 25, 2025 | 17.80 | 17.80 | 17.78 | 17.78 | 17.78 | 1.48% | 182 |
| Aug 22, 2025 | 17.34 | 17.52 | 17.34 | 17.52 | 17.52 | 1.62% | 50 |
| Aug 21, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.47% | 120 |
| Aug 20, 2025 | 17.50 | 17.50 | 17.16 | 17.16 | 17.16 | -2.50% | 120 |
| Aug 19, 2025 | 17.10 | 17.64 | 17.10 | 17.60 | 17.60 | 1.15% | 1,200 |
| Aug 18, 2025 | 17.26 | 17.40 | 17.26 | 17.40 | 17.40 | -1.92% | 40 |
| Aug 15, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 5.85% | 10 |
| Aug 14, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -2.10% | 180 |
| Aug 13, 2025 | 16.86 | 17.12 | 16.86 | 17.12 | 17.12 | 1.06% | 180 |
| Aug 12, 2025 | 16.90 | 16.94 | 16.90 | 16.94 | 16.94 | -0.47% | 347 |
| Aug 11, 2025 | 17.16 | 17.22 | 17.02 | 17.02 | 17.02 | -2.41% | 347 |
| Aug 8, 2025 | 17.42 | 17.46 | 17.42 | 17.44 | 17.44 | 0.35% | 290 |
| Aug 7, 2025 | 16.60 | 17.38 | 16.60 | 17.38 | 17.38 | 1.40% | 5 |
| Aug 6, 2025 | 17.50 | 17.52 | 16.80 | 17.14 | 17.14 | -2.83% | 833 |
| Aug 5, 2025 | 17.36 | 17.64 | 17.36 | 17.64 | 17.64 | 3.64% | 147 |
| Aug 4, 2025 | 17.90 | 17.90 | 17.02 | 17.02 | 17.02 | -4.49% | 540 |
| Aug 1, 2025 | 18.14 | 18.14 | 17.70 | 17.82 | 17.82 | -1.66% | 251 |
| Jul 31, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.44% | 516 |
| Jul 30, 2025 | 18.40 | 18.54 | 18.20 | 18.20 | 18.20 | -3.09% | 516 |
| Jul 29, 2025 | 18.00 | 18.86 | 18.00 | 18.78 | 18.78 | 4.33% | 1,110 |
| Jul 28, 2025 | 18.44 | 18.50 | 18.00 | 18.00 | 18.00 | -0.88% | 3,279 |
| Jul 25, 2025 | 18.74 | 18.74 | 18.16 | 18.16 | 18.16 | -0.98% | 325 |
| Jul 24, 2025 | 20.35 | 20.35 | 18.30 | 18.34 | 18.34 | -10.32% | 5,020 |
| Jul 23, 2025 | 22.25 | 22.25 | 20.25 | 20.45 | 20.45 | -8.50% | 4,141 |
| Jul 22, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.89% | 20 |