GFT Technologies SE (FRA:GFT)
Germany · Delayed Price · Currency is EUR 17.50
-0.76 (-4.16%)
At close: Aug 1, 2025, 10:00 PM CET
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.98 | 18.16 | 17.62 | 17.84 | - | -2.30% | 83,038 |
| Jul 31, 2025 | 18.12 | 18.42 | 18.08 | 18.26 | - | 1.00% | 124,286 |
| Jul 30, 2025 | 18.32 | 18.62 | 18.04 | 18.08 | - | -1.95% | 147,340 |
| Jul 29, 2025 | 17.98 | 18.92 | 17.98 | 18.44 | - | 3.02% | 282,513 |
| Jul 28, 2025 | 18.32 | 18.90 | 17.90 | 17.90 | - | -1.10% | 287,493 |
| Jul 25, 2025 | 18.30 | 18.78 | 18.08 | 18.10 | - | -2.48% | 237,963 |
| Jul 24, 2025 | 20.00 | 20.00 | 18.08 | 18.56 | - | -16.58% | 1,121,068 |
| Jul 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | - | 38,805 |
| Jul 22, 2025 | 22.30 | 22.35 | 21.90 | 22.25 | - | -0.67% | 41,362 |
| Jul 21, 2025 | 22.65 | 22.90 | 22.35 | 22.40 | - | -2.18% | 50,697 |
| Jul 18, 2025 | 23.20 | 23.20 | 22.75 | 22.90 | - | -0.65% | 33,648 |
| Jul 17, 2025 | 22.80 | 23.25 | 22.80 | 23.05 | - | -0.86% | 31,559 |
| Jul 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | - | 39,795 |
| Jul 15, 2025 | 22.85 | 23.40 | 22.80 | 23.25 | - | 2.42% | 42,722 |
| Jul 14, 2025 | 23.00 | 23.10 | 22.70 | 22.70 | - | -2.78% | 40,683 |
| Jul 11, 2025 | 23.45 | 23.55 | 23.25 | 23.35 | - | -1.27% | 24,668 |
| Jul 10, 2025 | 24.00 | 24.10 | 23.45 | 23.65 | - | -0.84% | 28,403 |
| Jul 9, 2025 | 23.85 | 24.05 | 23.45 | 23.85 | - | 0.42% | 59,644 |
| Jul 8, 2025 | 23.05 | 23.90 | 22.95 | 23.75 | - | 3.04% | 55,807 |
| Jul 7, 2025 | 23.10 | 23.20 | 22.65 | 23.05 | - | -0.22% | 55,292 |
| Jul 4, 2025 | 23.85 | 23.90 | 23.05 | 23.10 | - | -3.75% | 82,333 |
| Jul 3, 2025 | 24.70 | 25.50 | 23.55 | 24.00 | - | -2.24% | 205,174 |
| Jul 2, 2025 | 24.40 | 24.60 | 24.10 | 24.55 | - | 8.63% | 66,406 |
| Jul 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | 105,591 |
| Jun 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | 294,819 |
| Jun 27, 2025 | 22.70 | 22.75 | 22.50 | 22.60 | - | 0.67% | 22,360 |
| Jun 26, 2025 | 22.50 | 22.55 | 22.15 | 22.45 | - | 0.45% | 26,637 |
| Jun 25, 2025 | 22.40 | 22.65 | 22.15 | 22.35 | - | 0.68% | 25,899 |
| Jun 24, 2025 | 22.00 | 22.80 | 22.00 | 22.20 | - | 2.78% | 93,047 |
| Jun 23, 2025 | 21.60 | 21.85 | 21.40 | 21.60 | - | -1.37% | 40,379 |
| Jun 20, 2025 | 22.20 | 22.35 | 21.80 | 21.90 | - | -0.90% | 71,345 |
| Jun 19, 2025 | 22.75 | 22.75 | 22.10 | 22.10 | - | -3.49% | 30,700 |
| Jun 18, 2025 | 23.30 | 23.35 | 22.65 | 22.90 | - | -0.65% | 35,860 |
| Jun 17, 2025 | 23.15 | 23.30 | 22.95 | 23.05 | - | -0.22% | 39,476 |
| Jun 16, 2025 | 22.40 | 23.30 | 22.40 | 23.10 | - | 4.05% | 58,521 |
| Jun 13, 2025 | 22.05 | 22.40 | 22.00 | 22.20 | - | -1.77% | 84,440 |
| Jun 12, 2025 | 23.60 | 23.60 | 22.55 | 22.60 | - | -4.64% | 62,445 |
| Jun 11, 2025 | 23.20 | 23.70 | 23.10 | 23.70 | - | 2.38% | 54,224 |
| Jun 10, 2025 | 23.25 | 23.35 | 22.95 | 23.15 | - | 0.22% | 42,371 |
| Jun 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | - | 48,949 |
| Jun 6, 2025 | 23.65 | 23.65 | 22.80 | 23.10 | - | -5.33% | 92,678 |
| Jun 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | 88,431 |
| Jun 4, 2025 | 24.15 | 24.85 | 24.10 | 24.40 | - | 2.09% | 118,387 |
| Jun 3, 2025 | 23.85 | 23.95 | 23.50 | 23.90 | - | 0.84% | 49,836 |
| Jun 2, 2025 | 24.05 | 24.10 | 23.35 | 23.70 | - | -1.46% | 80,052 |
| May 30, 2025 | 24.45 | 24.90 | 24.00 | 24.05 | - | -1.23% | 84,045 |
| May 29, 2025 | 24.60 | 24.70 | 24.00 | 24.35 | - | 0.62% | 59,458 |
| May 28, 2025 | 23.00 | 24.55 | 23.00 | 24.20 | - | 5.45% | 173,081 |
| May 27, 2025 | 23.30 | 23.30 | 22.80 | 22.95 | - | -0.65% | 28,360 |
| May 26, 2025 | 23.15 | 23.30 | 23.05 | 23.10 | - | 1.76% | 42,222 |