GFT Technologies SE (FRA:GFT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.11% | 200 |
| 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% | 100 |
| Oct 17, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.26% | 100 |
| 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% | 115 |
| Oct 14, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.24% | 115 |
| 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% | 175 |
| Oct 9, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.22% | 175 |
| 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% | 3,405 |
| Sep 24, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 2.61% | 7,452 |
| 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 |