GFT Technologies SE (FRA:GFT)
Germany flag Germany · Delayed Price · Currency is EUR
18.90
+0.30 (1.61%)
Last updated: Oct 23, 2025, 5:35 PM CET

GFT Technologies SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202518.0218.0218.0218.0218.020.11%200
Oct 21, 202517.6818.0017.6818.0018.001.81%200
Oct 20, 202517.6817.6817.6817.6817.682.31%100
Oct 17, 202517.2817.2817.2817.2817.28-1.26%100
Oct 16, 202517.3017.5017.3017.5017.502.70%100
Oct 15, 202517.0417.0417.0417.0417.04-2.29%115
Oct 14, 202517.4417.4417.4417.4417.44-2.24%115
Oct 13, 202517.2817.8417.2817.8417.84-0.89%115
Oct 10, 202518.0018.0018.0018.0018.000.78%175
Oct 9, 202517.8617.8617.8617.8617.86-0.22%175
Oct 8, 202518.0018.0017.9017.9017.90-2.40%175
Oct 7, 202517.7618.3417.7618.3418.342.34%530
Oct 6, 202517.7617.9217.7617.9217.922.17%2,580
Oct 3, 202517.5617.5817.5417.5417.54-350
Oct 2, 202517.8217.8217.5017.5417.54-3.52%300
Oct 1, 202517.9018.1817.9018.1818.18-0.33%200
Sep 30, 202518.0218.2418.0218.2418.24-0.11%500
Sep 29, 202518.2618.2618.2618.2618.263.75%110
Sep 26, 202518.1018.1017.6017.6017.60-3.40%330
Sep 25, 202518.1618.2218.1618.2218.220.89%3,405
Sep 24, 202518.0618.0618.0618.0618.062.61%7,452
Sep 23, 202517.6017.6017.6017.6017.600.46%1
Sep 22, 202517.3817.5217.3817.5217.52-1.46%1
Sep 19, 202517.8417.8417.7817.7817.78-0.34%200
Sep 18, 202517.1417.8417.1417.8417.846.83%21
Sep 17, 202516.7016.7016.7016.7016.700.60%1,360
Sep 16, 202516.6016.6016.6016.6016.60-1.78%1,360
Sep 15, 202516.4616.9016.4616.9016.903.68%1,360
Sep 12, 202516.3016.3016.3016.3016.30-0.97%1,360
Sep 11, 202516.1816.4616.1816.4616.461.23%1,360
Sep 10, 202516.2616.4616.2616.2616.26-1.81%190
Sep 9, 202516.5616.5616.5616.5616.56-0.72%50
Sep 8, 202516.7016.7016.6816.6816.68-1.53%50
Sep 5, 202516.9416.9416.9416.9416.940.36%75
Sep 4, 202516.8816.8816.8816.8816.88-0.47%75
Sep 3, 202516.9616.9616.9616.9616.96-0.24%100
Sep 2, 202518.0218.0217.0017.0017.00-2.63%100
Sep 1, 202517.4617.4617.4617.4617.460.46%160
Aug 29, 202517.3817.3817.3817.3817.380.46%160
Aug 28, 202517.3017.3017.3017.3017.30-0.12%160
Aug 27, 202517.3017.4817.3017.3217.32-0.80%160
Aug 26, 202517.5017.5017.4617.4617.46-1.80%17
Aug 25, 202517.8017.8017.7817.7817.781.48%182
Aug 22, 202517.3417.5217.3417.5217.521.62%50
Aug 21, 202517.2417.2417.2417.2417.240.47%120
Aug 20, 202517.5017.5017.1617.1617.16-2.50%120
Aug 19, 202517.1017.6417.1017.6017.601.15%1,200
Aug 18, 202517.2617.4017.2617.4017.40-1.92%40
Aug 15, 202517.7417.7417.7417.7417.745.85%10
Aug 14, 202516.7616.7616.7616.7616.76-2.10%180