GFT Technologies SE (FRA:GFT)
Germany · Delayed Price · Currency is EUR 17.44
-0.48 (-2.68%)
At close: Mar 16, 2026
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.23% | 196 |
| Mar 12, 2026 | 17.72 | 17.86 | 17.72 | 17.86 | 17.86 | -1.65% | 180 |
| Mar 11, 2026 | 18.34 | 18.34 | 18.16 | 18.16 | 18.16 | -5.71% | 499 |
| Mar 10, 2026 | 19.08 | 19.30 | 19.08 | 19.26 | 19.26 | 1.37% | 700 |
| Mar 9, 2026 | 17.46 | 19.00 | 17.46 | 19.00 | 19.00 | 2.81% | 180 |
| Mar 6, 2026 | 17.90 | 18.48 | 17.90 | 18.48 | 18.48 | 4.05% | 1,870 |
| Mar 5, 2026 | 16.36 | 17.76 | 16.36 | 17.76 | 17.76 | 10.04% | 322 |
| Mar 4, 2026 | 14.96 | 16.14 | 14.96 | 16.14 | 16.14 | 8.18% | 547 |
| Mar 3, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.58% | - |
| Mar 2, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -4.05% | - |
| Feb 27, 2026 | 15.28 | 15.80 | 15.28 | 15.80 | 15.80 | 1.67% | 1 |
| Feb 26, 2026 | 14.06 | 15.54 | 14.06 | 15.54 | 15.54 | 8.82% | 761 |
| Feb 25, 2026 | 13.88 | 14.28 | 13.88 | 14.28 | 14.28 | 4.54% | 261 |
| Feb 24, 2026 | 14.24 | 14.24 | 13.66 | 13.66 | 13.66 | -4.07% | 800 |
| Feb 23, 2026 | 14.76 | 14.76 | 14.24 | 14.24 | 14.24 | -5.32% | 200 |
| Feb 20, 2026 | 14.46 | 15.04 | 14.40 | 15.04 | 15.04 | 4.01% | 533 |
| Feb 19, 2026 | 14.66 | 14.66 | 14.46 | 14.46 | 14.46 | -4.49% | 125 |
| Feb 18, 2026 | 15.16 | 15.16 | 15.14 | 15.14 | 15.14 | -0.13% | 198 |
| Feb 17, 2026 | 15.00 | 15.16 | 14.90 | 15.16 | 15.16 | -2.19% | 120 |
| Feb 16, 2026 | 16.56 | 16.56 | 15.50 | 15.50 | 15.50 | -8.28% | 865 |
| Feb 13, 2026 | 16.62 | 16.90 | 16.40 | 16.90 | 16.90 | 2.42% | 354 |
| Feb 12, 2026 | 17.04 | 17.04 | 16.50 | 16.50 | 16.50 | -9.14% | 60 |
| Feb 11, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.66% | - |
| Feb 10, 2026 | 18.78 | 18.78 | 18.06 | 18.28 | 18.28 | -4.79% | 195 |
| Feb 9, 2026 | 19.04 | 19.20 | 19.04 | 19.20 | 19.20 | 1.80% | 25 |
| Feb 6, 2026 | 18.96 | 18.96 | 18.82 | 18.86 | 18.86 | -3.08% | 231 |
| Feb 5, 2026 | 18.96 | 19.46 | 18.96 | 19.46 | 19.46 | 1.57% | 175 |
| Feb 4, 2026 | 19.60 | 19.60 | 19.16 | 19.16 | 19.16 | -1.84% | 20 |
| Feb 3, 2026 | 20.80 | 20.80 | 19.52 | 19.52 | 19.52 | -6.60% | 1,075 |
| Feb 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.46% | 145 |
| Jan 30, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -2.14% | 117 |
| Jan 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | - |
| Jan 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.64% | - |
| Jan 27, 2026 | 21.35 | 21.35 | 20.80 | 21.35 | 21.35 | 3.39% | 520 |
| Jan 26, 2026 | 20.65 | 20.70 | 20.65 | 20.65 | 20.65 | -1.20% | 1,350 |
| Jan 23, 2026 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | -0.95% | 100 |
| Jan 22, 2026 | 20.05 | 21.10 | 20.05 | 21.10 | 21.10 | 7.22% | 20 |
| Jan 21, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.20% | - |
| Jan 20, 2026 | 20.00 | 20.00 | 19.72 | 19.72 | 19.72 | -2.38% | 60 |
| Jan 19, 2026 | 19.74 | 20.20 | 19.74 | 20.20 | 20.20 | -3.35% | 139 |
| Jan 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.72% | - |
| Jan 15, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.19% | - |
| Jan 14, 2026 | 20.80 | 21.00 | 20.65 | 21.00 | 21.00 | 0.24% | 25 |
| Jan 13, 2026 | 20.60 | 20.95 | 20.60 | 20.95 | 20.95 | 1.45% | 15 |
| Jan 12, 2026 | 21.60 | 21.60 | 20.55 | 20.65 | 20.65 | -0.48% | 533 |
| Jan 9, 2026 | 20.30 | 20.80 | 20.30 | 20.75 | 20.75 | 1.72% | 1,028 |
| Jan 8, 2026 | 20.45 | 20.45 | 20.00 | 20.40 | 20.40 | 0.74% | 512 |
| Jan 7, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% | - |
| Jan 6, 2026 | 19.32 | 20.00 | 19.32 | 20.00 | 20.00 | 6.38% | 680 |
| Jan 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.11% | - |