GFT Technologies SE (FRA:GFT)
Germany · Delayed Price · Currency is EUR 22.50
0.00 (0.00%)
At close: Aug 26, 2026
FRA:GFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | 250 |
| 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 |
| Aug 14, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 4.77% | - |
| Aug 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.15% | - |
| Aug 12, 2026 | 21.70 | 21.75 | 21.70 | 21.75 | 21.75 | -2.68% | 2,000 |
| Aug 11, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -5.89% | 10 |
| Aug 10, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.50% | 10 |
| Aug 7, 2026 | 24.70 | 24.70 | 23.40 | 23.40 | 23.40 | 0.86% | 300 |
| Aug 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | 1,070 |
| Aug 5, 2026 | 23.65 | 23.65 | 23.60 | 23.60 | 23.60 | 0.43% | 23 |
| Aug 4, 2026 | 23.75 | 23.75 | 23.45 | 23.50 | 23.50 | -2.08% | 1,000 |
| Aug 3, 2026 | 22.90 | 24.00 | 22.90 | 24.00 | 24.00 | 4.35% | 2,043 |
| Jul 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Jul 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 6.73% | - |
| Jul 29, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 5.44% | - |
| Jul 28, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.94% | - |
| Jul 27, 2026 | 20.70 | 21.35 | 20.70 | 21.35 | 21.35 | 7.83% | 192 |
| Jul 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.41% | - |
| Jul 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | - |
| Jul 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.72% | - |
| Jul 21, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% | - |
| Jul 20, 2026 | 20.65 | 21.00 | 20.65 | 21.00 | 21.00 | 1.69% | 3,000 |
| 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 |