GFT Technologies SE (FRA:GFT)
Germany · Delayed Price · Currency is EUR 20.93
+0.07 (0.36%)
Last updated: Jul 20, 2026, 10:27 AM CET
FRA:GFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20.45 | 20.80 | 20.45 | 20.65 | 20.65 | 1.47% | 600 |
| Jul 16, 2026 | 20.55 | 20.55 | 20.35 | 20.35 | 20.35 | - | 50 |
| Jul 15, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% | - |
| Jul 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.64% | - |
| Jul 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.25% | - |
| Jul 10, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.21% | - |
| Jul 9, 2026 | 19.64 | 19.64 | 19.30 | 19.30 | 19.30 | -6.31% | 390 |
| Jul 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | - |
| Jul 7, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.71% | - |
| Jul 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.17% | - |
| Jul 3, 2026 | 21.05 | 21.30 | 21.05 | 21.30 | 21.30 | -1.39% | 70 |
| Jul 2, 2026 | 21.45 | 21.60 | 21.45 | 21.60 | 21.60 | 0.47% | 50 |
| Jul 1, 2026 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | 1.65% | 600 |
| Jun 30, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 3.17% | - |
| Jun 29, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 4.17% | - |
| Jun 26, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -3.77% | - |
| Jun 25, 2026 | 20.85 | 20.95 | 20.40 | 20.95 | 20.45 | 1.70% | 547 |
| Jun 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.11 | -1.90% | - |
| Jun 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | -0.71% | - |
| Jun 22, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 20.65 | -2.08% | - |
| Jun 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.08 | -5.68% | - |
| Jun 18, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.35 | -1.72% | 200 |
| Jun 17, 2026 | 22.80 | 23.30 | 22.80 | 23.30 | 22.74 | 4.72% | 70 |
| Jun 16, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 21.72 | -2.20% | - |
| Jun 15, 2026 | 22.25 | 22.75 | 22.25 | 22.75 | 22.21 | 5.32% | 847 |
| Jun 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.08 | 2.86% | - |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | -2.10% | - |
| Jun 10, 2026 | 21.40 | 21.45 | 21.15 | 21.45 | 20.94 | -1.38% | 536 |
| Jun 9, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.23 | -3.12% | - |
| Jun 8, 2026 | 21.75 | 22.45 | 21.75 | 22.45 | 21.91 | -5.67% | 500 |
| Jun 5, 2026 | 23.05 | 23.80 | 23.05 | 23.80 | 23.23 | 2.37% | 600 |
| Jun 4, 2026 | 22.35 | 23.25 | 22.35 | 23.25 | 22.70 | 1.09% | 200 |
| Jun 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.45 | -5.93% | - |
| Jun 2, 2026 | 23.85 | 24.60 | 23.85 | 24.45 | 23.87 | 2.95% | 454 |
| Jun 1, 2026 | 22.05 | 24.10 | 22.05 | 23.75 | 23.18 | 6.98% | 370 |
| May 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.67 | 0.45% | - |
| May 28, 2026 | 21.40 | 22.10 | 21.40 | 22.10 | 21.57 | 0.45% | 485 |
| May 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.47 | -0.90% | - |
| May 26, 2026 | 22.30 | 22.30 | 22.20 | 22.20 | 21.67 | -0.67% | 630 |
| May 25, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 21.82 | 3.95% | - |
| May 22, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 20.99 | -0.23% | - |
| May 21, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.04 | 2.13% | - |
| May 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.60 | -0.94% | - |
| May 19, 2026 | 20.75 | 21.95 | 20.75 | 21.30 | 20.79 | 4.67% | 118 |
| May 18, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 19.86 | 0.25% | - |
| May 15, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 19.82 | 0.25% | - |
| May 14, 2026 | 19.78 | 20.25 | 19.78 | 20.25 | 19.77 | -0.74% | 35 |
| May 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.91 | -3.32% | - |
| May 12, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.60 | 0.48% | - |
| May 11, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.50 | -4.33% | 500 |