GFT Technologies SE (FRA:GFT)
Germany · Delayed Price · Currency is EUR 18.30
+0.36 (2.01%)
Last updated: Apr 2, 2026, 5:35 PM CET
FRA:GFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.02% | - |
| Apr 1, 2026 | 17.76 | 17.76 | 17.70 | 17.70 | 17.70 | 0.80% | 200 |
| Mar 31, 2026 | 16.42 | 17.56 | 16.42 | 17.56 | 17.56 | 6.55% | 182 |
| Mar 30, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 50 |
| Mar 27, 2026 | 16.58 | 16.58 | 16.48 | 16.48 | 16.48 | -3.06% | 100 |
| Mar 26, 2026 | 16.78 | 17.00 | 16.78 | 17.00 | 17.00 | 2.04% | 650 |
| Mar 25, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.22% | - |
| Mar 24, 2026 | 17.00 | 17.00 | 16.46 | 16.46 | 16.46 | -3.86% | 464 |
| Mar 23, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -6.14% | - |
| Mar 20, 2026 | 17.80 | 18.24 | 17.80 | 18.24 | 18.24 | 2.47% | 100 |
| Mar 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.22% | - |
| Mar 18, 2026 | 17.70 | 18.02 | 17.70 | 18.02 | 18.02 | 4.77% | 18 |
| Mar 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.66% | - |
| Mar 16, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 2.27% | 100 |
| 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 |