GFT Technologies SE (FRA:GFT)
Germany · Delayed Price · Currency is EUR 27.95
-0.95 (-3.29%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:GFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.05 | 28.05 | 27.50 | 27.95 | 27.95 | -3.29% | 660 |
| Oct 22, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.03% | - |
| Oct 21, 2026 | 27.75 | 29.20 | 27.75 | 29.20 | 29.20 | 5.42% | 150 |
| Oct 20, 2026 | 27.25 | 27.70 | 27.25 | 27.70 | 27.70 | - | - |
| Oct 19, 2026 | 26.90 | 27.70 | 26.90 | 27.70 | 27.70 | 0.73% | 100 |
| Oct 16, 2026 | 27.60 | 28.15 | 27.50 | 27.50 | 27.50 | 2.42% | 2,102 |
| Oct 15, 2026 | 27.00 | 27.50 | 26.85 | 26.85 | 26.85 | -4.11% | 1,124 |
| Oct 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.51% | 24 |
| Oct 13, 2026 | 26.80 | 27.05 | 26.80 | 27.05 | 27.05 | -0.37% | - |
| Oct 12, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.93% | - |
| Oct 9, 2026 | 25.65 | 27.00 | 25.65 | 26.90 | 26.90 | 4.87% | 1,700 |
| Oct 8, 2026 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | 0.59% | 176 |
| Oct 7, 2026 | 26.55 | 26.55 | 25.50 | 25.50 | 25.50 | -5.20% | - |
| Oct 6, 2026 | 26.35 | 26.90 | 26.35 | 26.90 | 26.90 | 1.13% | 200 |
| Oct 5, 2026 | 26.55 | 26.60 | 26.50 | 26.60 | 26.60 | 1.14% | 1,099 |
| Oct 2, 2026 | 26.15 | 26.70 | 26.15 | 26.30 | 26.30 | 0.57% | 750 |
| Oct 1, 2026 | 25.35 | 26.60 | 25.35 | 26.15 | 26.15 | 3.36% | 20 |
| Sep 30, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.60% | - |
| Sep 29, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - | - |
| Sep 28, 2026 | 25.00 | 25.25 | 25.00 | 25.15 | 25.15 | 1.00% | 3 |
| Sep 25, 2026 | 25.40 | 25.40 | 24.90 | 24.90 | 24.90 | -3.30% | - |
| Sep 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.96% | - |
| Sep 23, 2026 | 26.00 | 26.00 | 25.95 | 26.00 | 26.00 | 0.39% | 180 |
| Sep 22, 2026 | 26.60 | 26.60 | 25.90 | 25.90 | 25.90 | -2.81% | - |
| Sep 21, 2026 | 26.20 | 26.65 | 26.20 | 26.65 | 26.65 | 0.38% | 425 |
| Sep 18, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Sep 17, 2026 | 25.90 | 26.55 | 25.90 | 26.55 | 26.55 | 1.92% | 350 |
| Sep 16, 2026 | 26.45 | 26.45 | 26.05 | 26.05 | 26.05 | 1.17% | 1,244 |
| Sep 15, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.78% | - |
| Sep 14, 2026 | 25.10 | 25.50 | 25.00 | 25.30 | 25.30 | 2.85% | 1,710 |
| Sep 11, 2026 | 24.75 | 24.75 | 24.60 | 24.60 | 24.60 | 0.20% | 201 |
| Sep 10, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | - |
| Sep 9, 2026 | 24.70 | 24.70 | 24.55 | 24.55 | 24.55 | -3.54% | - |
| Sep 8, 2026 | 25.50 | 25.50 | 25.15 | 25.45 | 25.45 | -1.17% | 138 |
| Sep 7, 2026 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | -0.19% | 119 |
| Sep 4, 2026 | 26.50 | 27.00 | 25.80 | 25.80 | 25.80 | -3.55% | 1,820 |
| Sep 3, 2026 | 24.70 | 26.80 | 24.70 | 26.75 | 26.75 | 3.28% | 131 |
| Sep 2, 2026 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | -2.45% | 50 |
| Sep 1, 2026 | 25.45 | 26.60 | 25.45 | 26.55 | 26.55 | 4.53% | 110 |
| Aug 31, 2026 | 25.25 | 25.45 | 25.25 | 25.40 | 25.40 | 0.79% | 790 |
| Aug 28, 2026 | 25.40 | 25.60 | 25.20 | 25.20 | 25.20 | 1.00% | 791 |
| Aug 27, 2026 | 23.20 | 25.05 | 23.20 | 24.95 | 24.95 | 10.89% | 340 |
| Aug 26, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 25, 2026 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | -0.66% | 10 |
| Aug 24, 2026 | 22.70 | 22.70 | 22.50 | 22.65 | 22.65 | -0.88% | 740 |
| Aug 21, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.08% | - |
| Aug 20, 2026 | 22.50 | 23.10 | 22.50 | 23.10 | 23.10 | 1.99% | 250 |
| Aug 19, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.52% | - |
| Aug 18, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 0.44% | 50 |
| Aug 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.65% | 110 |