GFT Technologies SE (LON:0O2W)
London · Delayed Price · Currency is GBP · Price in EUR 16.50
-1.02 (-5.82%)
Feb 12, 2026, 4:28 PM GMT
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 17.10 | 17.16 | 16.52 | 16.90 | - | -2.31% | 1,054 |
| Feb 11, 2026 | 18.16 | 18.16 | 17.30 | 17.30 | 17.30 | -4.95% | 460 |
| Feb 10, 2026 | 19.04 | 19.10 | 18.00 | 18.20 | 18.20 | -3.40% | 1,690 |
| Feb 9, 2026 | 19.14 | 19.14 | 18.84 | 18.84 | 18.84 | -1.15% | 207 |
| Feb 6, 2026 | 19.12 | 19.16 | 18.82 | 19.06 | 19.06 | 0.11% | 52,911 |
| Feb 5, 2026 | 19.28 | 19.50 | 19.00 | 19.04 | 19.04 | -1.35% | 53,412 |
| Feb 4, 2026 | 19.94 | 19.94 | 18.72 | 19.30 | 19.30 | -2.53% | 19,255 |
| Feb 3, 2026 | 21.00 | 21.00 | 19.80 | 19.80 | 19.80 | -5.26% | 15,313 |
| Feb 2, 2026 | 20.75 | 21.05 | 20.65 | 20.90 | 20.90 | 0.97% | 150 |
| Jan 30, 2026 | 20.85 | 20.85 | 20.60 | 20.70 | 20.70 | -0.24% | 1,287 |
| Jan 29, 2026 | 21.30 | 21.30 | 20.75 | 20.75 | 20.75 | -2.12% | 1,133 |
| Jan 28, 2026 | 21.30 | 21.30 | 20.60 | 21.20 | 21.20 | 0.47% | 4,542 |
| Jan 27, 2026 | 21.10 | 21.20 | 20.65 | 21.10 | 21.10 | 1.44% | 40 |
| Jan 26, 2026 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | -0.45% | 2 |
| Jan 23, 2026 | 21.00 | 21.10 | 20.75 | 20.90 | 20.90 | -0.97% | 10,032 |
| Jan 22, 2026 | 20.15 | 21.10 | 20.00 | 21.10 | 21.10 | 6.57% | 1,851 |
| Jan 21, 2026 | 19.90 | 19.90 | 19.34 | 19.80 | 19.80 | 0.36% | 2,257 |
| Jan 20, 2026 | 20.00 | 20.25 | 19.56 | 19.73 | 19.73 | -1.85% | 2,049 |
| Jan 19, 2026 | 20.50 | 20.50 | 20.00 | 20.10 | 20.10 | -2.90% | 527 |
| Jan 16, 2026 | 20.85 | 20.95 | 20.70 | 20.70 | 20.70 | 0.24% | 101 |
| Jan 15, 2026 | 21.10 | 21.10 | 20.65 | 20.65 | 20.65 | -1.20% | 4 |
| Jan 14, 2026 | 21.20 | 21.20 | 20.50 | 20.90 | 20.90 | -0.48% | 1,325 |
| Jan 13, 2026 | 20.65 | 21.15 | 20.60 | 21.00 | 21.00 | 1.69% | 570 |
| Jan 12, 2026 | 21.20 | 21.30 | 20.40 | 20.65 | 20.65 | -0.96% | 3,405 |
| Jan 9, 2026 | 20.55 | 20.85 | 20.10 | 20.85 | 20.85 | 2.71% | 2,563 |
| Jan 8, 2026 | 20.40 | 20.75 | 20.05 | 20.30 | 20.30 | -0.98% | 42 |
| Jan 7, 2026 | 20.40 | 20.65 | 20.20 | 20.50 | 20.50 | 2.71% | 26 |
| Jan 6, 2026 | 19.66 | 19.96 | 19.30 | 19.96 | 19.96 | 3.21% | 1,135 |
| Jan 5, 2026 | 19.24 | 19.36 | 18.64 | 19.34 | 19.34 | 2.00% | 748 |
| Jan 2, 2026 | 19.00 | 19.04 | 18.78 | 18.96 | 18.96 | 0.64% | 276 |
| Dec 30, 2025 | 18.90 | 18.90 | 18.78 | 18.84 | 18.84 | -0.84% | 48 |
| Dec 29, 2025 | 18.90 | 19.02 | 18.80 | 19.00 | 19.00 | 0.32% | 2,440 |
| Dec 23, 2025 | 19.20 | 19.20 | 18.66 | 18.94 | 18.94 | -0.73% | 5,567 |
| Dec 22, 2025 | 19.04 | 19.14 | 18.78 | 19.08 | 19.08 | 0.95% | 1,170 |
| Dec 19, 2025 | 18.70 | 19.00 | 18.70 | 18.90 | 18.90 | 0.53% | 550 |
| Dec 18, 2025 | 18.46 | 18.80 | 18.36 | 18.80 | 18.80 | 2.84% | 448 |
| Dec 17, 2025 | 18.60 | 18.60 | 18.28 | 18.28 | 18.28 | -0.76% | 1 |
| Dec 16, 2025 | 18.40 | 18.52 | 18.26 | 18.42 | 18.42 | 1.10% | 260 |
| Dec 15, 2025 | 18.42 | 18.48 | 18.18 | 18.22 | 18.22 | -2.15% | 54 |
| Dec 12, 2025 | 18.46 | 18.86 | 18.46 | 18.62 | 18.62 | 1.64% | 550 |
| Dec 11, 2025 | 17.96 | 18.32 | 17.76 | 18.32 | 18.32 | 3.15% | 110 |
| Dec 10, 2025 | 17.68 | 17.76 | 17.56 | 17.76 | 17.76 | 0.11% | 105 |
| Dec 9, 2025 | 17.68 | 17.88 | 17.68 | 17.74 | 17.74 | -1.33% | 137 |
| Dec 8, 2025 | 18.26 | 18.56 | 17.98 | 17.98 | 17.98 | -1.43% | 159 |
| Dec 5, 2025 | 17.86 | 18.30 | 17.86 | 18.24 | 18.24 | 1.33% | 211 |
| Dec 4, 2025 | 17.74 | 18.00 | 17.74 | 18.00 | 18.00 | 2.62% | 662 |
| Dec 3, 2025 | 18.04 | 18.24 | 17.54 | 17.54 | 17.54 | -2.66% | 25,295 |
| Dec 2, 2025 | 18.04 | 18.16 | 17.80 | 18.02 | 18.02 | -4.56% | 439 |
| Dec 1, 2025 | 18.82 | 18.88 | 18.50 | 18.88 | 18.88 | 1.18% | 31 |
| Nov 28, 2025 | 18.50 | 18.76 | 18.50 | 18.66 | 18.66 | 2.53% | 442 |