GFT Technologies SE (FRA:GFT)
Germany · Delayed Price · Currency is EUR 16.88
-0.08 (-0.47%)
Sep 4, 2025, 4:00 PM EDT
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.02 | 17.32 | 16.70 | 16.70 | - | -1.65% | 82,037 |
| Sep 4, 2025 | 17.00 | 17.22 | 16.90 | 16.98 | - | 0.59% | 80,967 |
| Sep 3, 2025 | 16.90 | 17.36 | 16.88 | 16.88 | - | -0.35% | 56,899 |
| Sep 2, 2025 | 17.84 | 17.92 | 16.94 | 16.94 | - | -5.04% | 84,922 |
| Sep 1, 2025 | 17.56 | 17.94 | 17.54 | 17.84 | - | 1.71% | 45,569 |
| Aug 29, 2025 | 17.56 | 17.80 | 17.50 | 17.54 | - | -0.34% | 64,461 |
| Aug 28, 2025 | 17.58 | 17.92 | 17.44 | 17.60 | - | 0.69% | 59,192 |
| Aug 27, 2025 | 17.32 | 17.54 | 17.28 | 17.48 | - | 0.46% | 47,280 |
| Aug 26, 2025 | 17.60 | 17.62 | 17.34 | 17.40 | - | -1.81% | 120,212 |
| Aug 25, 2025 | 17.68 | 17.90 | 17.58 | 17.72 | - | 0.45% | 83,191 |
| Aug 22, 2025 | 17.42 | 17.76 | 17.36 | 17.64 | - | 1.15% | 60,203 |
| Aug 21, 2025 | 17.28 | 17.48 | 17.28 | 17.44 | - | 0.93% | 39,515 |
| Aug 20, 2025 | 17.50 | 17.52 | 17.14 | 17.28 | - | -2.26% | 74,237 |
| Aug 19, 2025 | 17.34 | 17.70 | 17.34 | 17.68 | - | 2.20% | 54,085 |
| Aug 18, 2025 | 17.40 | 17.60 | 17.24 | 17.30 | - | -0.46% | 80,602 |
| Aug 15, 2025 | 17.70 | 17.78 | 17.38 | 17.38 | - | -0.69% | 83,309 |
| Aug 14, 2025 | 17.04 | 17.66 | 17.02 | 17.50 | - | 2.94% | 112,951 |
| Aug 13, 2025 | 16.92 | 17.08 | 16.86 | 17.00 | - | 0.71% | 61,247 |
| Aug 12, 2025 | 17.02 | 17.06 | 16.74 | 16.88 | - | -0.71% | 84,508 |
| Aug 11, 2025 | 17.22 | 17.50 | 16.96 | 17.00 | - | -1.28% | 92,591 |
| Aug 8, 2025 | 17.44 | 17.52 | 17.20 | 17.22 | - | -1.26% | 79,381 |
| Aug 7, 2025 | 16.86 | 17.56 | 16.86 | 17.44 | - | 2.71% | 116,111 |
| Aug 6, 2025 | 17.58 | 17.64 | 16.98 | 16.98 | - | -2.86% | 104,733 |
| Aug 5, 2025 | 17.46 | 17.68 | 17.38 | 17.48 | - | 0.69% | 93,627 |
| Aug 4, 2025 | 17.30 | 17.80 | 17.20 | 17.36 | - | -0.80% | 101,708 |
| Aug 1, 2025 | 17.98 | 18.16 | 17.50 | 17.50 | - | -4.16% | 185,542 |
| 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 |