GFT Technologies SE (FRA:GFT)
Germany · Delayed Price · Currency is EUR 20.60
-0.45 (-2.14%)
At close: Jan 30, 2026
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 2, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.21% | - |
| Dec 30, 2025 | 18.78 | 18.82 | 18.78 | 18.82 | 18.82 | -0.95% | 18 |
| Dec 29, 2025 | 18.66 | 19.00 | 18.66 | 19.00 | 19.00 | 0.32% | 471 |
| Dec 23, 2025 | 18.98 | 18.98 | 18.78 | 18.94 | 18.94 | -0.53% | 1,659 |
| Dec 22, 2025 | 18.76 | 19.04 | 18.76 | 19.04 | 19.04 | 0.53% | 928 |
| Dec 19, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 2.49% | 383 |
| Dec 18, 2025 | 18.16 | 18.48 | 18.16 | 18.48 | 18.48 | 2.67% | 1,000 |
| Dec 17, 2025 | 18.52 | 18.52 | 18.00 | 18.00 | 18.00 | -1.10% | 3,270 |
| Dec 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.87% | - |
| Dec 15, 2025 | 18.40 | 18.40 | 18.36 | 18.36 | 18.36 | -0.22% | 25 |
| Dec 12, 2025 | 18.36 | 18.50 | 18.36 | 18.40 | 18.40 | 1.77% | 1,000 |
| Dec 11, 2025 | 17.64 | 18.08 | 17.64 | 18.08 | 18.08 | 1.80% | 618 |
| Dec 10, 2025 | 17.50 | 17.76 | 17.50 | 17.76 | 17.76 | - | 400 |
| Dec 9, 2025 | 17.60 | 17.76 | 17.60 | 17.76 | 17.76 | -1.11% | 500 |
| Dec 8, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.44% | - |
| Dec 5, 2025 | 17.88 | 18.04 | 17.88 | 18.04 | 18.04 | -0.11% | 25 |
| Dec 4, 2025 | 17.56 | 18.06 | 17.56 | 18.06 | 18.06 | 1.12% | 2,613 |
| Dec 3, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -3.56% | - |
| Dec 2, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.91% | - |
| 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 | - | - |