GFT Technologies SE (LON:0O2W)
London · Delayed Price · Currency is GBP · Price in EUR 16.78
-0.18 (-1.06%)
At close: Sep 5, 2025
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.26 | 17.26 | 16.78 | 16.78 | 16.78 | -1.06% | 505 |
| Sep 4, 2025 | 17.10 | 17.18 | 16.94 | 16.96 | 16.96 | -0.12% | 37 |
| Sep 3, 2025 | 17.14 | 17.28 | 16.88 | 16.98 | 16.98 | -0.35% | 512 |
| Sep 2, 2025 | 17.84 | 17.92 | 17.02 | 17.04 | 17.04 | -4.27% | 93 |
| Sep 1, 2025 | 17.56 | 17.92 | 17.54 | 17.80 | 17.80 | 1.37% | 112 |
| Aug 29, 2025 | 17.52 | 17.74 | 17.52 | 17.56 | 17.56 | -0.34% | 22 |
| Aug 28, 2025 | 17.80 | 17.96 | 17.44 | 17.62 | 17.62 | 0.69% | 291 |
| Aug 27, 2025 | 17.30 | 17.50 | 17.26 | 17.50 | 17.50 | 0.69% | 234 |
| Aug 26, 2025 | 17.62 | 17.62 | 17.38 | 17.38 | 17.38 | -1.81% | 535 |
| Aug 25, 2025 | 17.62 | 17.88 | 17.56 | 17.70 | 17.70 | 0.34% | 703 |
| Aug 22, 2025 | 17.42 | 17.74 | 17.32 | 17.64 | 17.64 | 1.16% | 9,483 |
| Aug 21, 2025 | 17.46 | 17.46 | 17.32 | 17.44 | 17.44 | 0.91% | 21,229 |
| Aug 20, 2025 | 17.62 | 17.62 | 17.21 | 17.28 | 17.28 | -2.26% | 22,874 |
| Aug 19, 2025 | 17.34 | 17.68 | 17.34 | 17.68 | 17.68 | 2.20% | 13,225 |
| Aug 18, 2025 | 17.46 | 17.52 | 17.30 | 17.30 | 17.30 | -0.47% | 20,351 |
| Aug 15, 2025 | 17.62 | 17.76 | 17.38 | 17.38 | 17.38 | -0.68% | 27,325 |
| Aug 14, 2025 | 17.04 | 17.56 | 17.04 | 17.50 | 17.50 | 2.58% | 18,675 |
| Aug 13, 2025 | 16.92 | 17.06 | 16.88 | 17.06 | 17.06 | 0.83% | 756 |
| Aug 12, 2025 | 17.02 | 17.02 | 16.74 | 16.92 | 16.92 | -0.47% | 3,734 |
| Aug 11, 2025 | 17.24 | 17.50 | 17.00 | 17.00 | 17.00 | -1.62% | 570 |
| Aug 8, 2025 | 17.42 | 17.48 | 17.22 | 17.28 | 17.28 | -0.69% | 51 |
| Aug 7, 2025 | 16.88 | 17.50 | 16.84 | 17.40 | 17.40 | 1.52% | 903 |
| Aug 6, 2025 | 17.60 | 17.60 | 17.14 | 17.14 | 17.14 | -2.06% | 2,012 |
| Aug 5, 2025 | 17.58 | 17.70 | 17.50 | 17.50 | 17.50 | 0.57% | 1,009 |
| Aug 4, 2025 | 17.28 | 17.72 | 17.20 | 17.40 | 17.40 | -1.14% | 961 |
| Aug 1, 2025 | 17.96 | 18.14 | 17.54 | 17.60 | 17.60 | -3.51% | 1,330 |
| Jul 31, 2025 | 18.12 | 18.36 | 18.12 | 18.24 | 18.24 | 0.55% | 497 |
| Jul 30, 2025 | 18.42 | 18.58 | 18.14 | 18.14 | 18.14 | -2.37% | 1,091 |
| Jul 29, 2025 | 17.94 | 18.88 | 17.94 | 18.58 | 18.58 | 3.11% | 2,495 |
| Jul 28, 2025 | 18.38 | 18.78 | 18.02 | 18.02 | 18.02 | -1.42% | 5,028 |
| Jul 25, 2025 | 18.34 | 18.56 | 18.08 | 18.28 | 18.28 | -1.30% | 3,251 |
| Jul 24, 2025 | 20.10 | 20.20 | 18.12 | 18.52 | 18.52 | -16.01% | 13,952 |
| Jul 23, 2025 | 22.47 | 22.55 | 22.05 | 22.05 | 22.05 | -0.90% | 899 |
| Jul 22, 2025 | 22.50 | 22.50 | 22.00 | 22.25 | 22.25 | -1.11% | 320 |
| Jul 21, 2025 | 22.90 | 22.90 | 22.30 | 22.50 | 22.50 | -2.81% | 490 |
| Jul 18, 2025 | 23.40 | 23.40 | 22.75 | 23.15 | 23.15 | 0.87% | 623 |
| Jul 17, 2025 | 22.80 | 23.30 | 22.70 | 22.95 | 22.95 | 1.10% | 1,237 |
| Jul 16, 2025 | 23.20 | 23.20 | 22.50 | 22.70 | 22.70 | -2.37% | 949 |
| Jul 15, 2025 | 22.90 | 23.35 | 22.75 | 23.25 | 23.25 | 2.20% | 1,127 |
| Jul 14, 2025 | 23.00 | 23.10 | 22.70 | 22.75 | 22.75 | -3.40% | 1,245 |
| Jul 11, 2025 | 23.50 | 23.55 | 23.30 | 23.55 | 23.55 | 0.43% | 1,221 |
| Jul 10, 2025 | 24.05 | 24.15 | 23.45 | 23.45 | 23.45 | -1.26% | 1,662 |
| Jul 9, 2025 | 23.90 | 24.05 | 23.45 | 23.75 | 23.75 | -0.42% | 1,359 |
| Jul 8, 2025 | 22.95 | 23.90 | 22.95 | 23.85 | 23.85 | 3.70% | 1,605 |
| Jul 7, 2025 | 22.95 | 23.30 | 22.65 | 23.00 | 23.00 | -0.43% | 7,557 |
| Jul 4, 2025 | 23.90 | 23.90 | 23.05 | 23.10 | 23.10 | -3.55% | 18,996 |
| Jul 3, 2025 | 24.65 | 25.50 | 23.65 | 23.95 | 23.95 | -2.24% | 4,333 |
| Jul 2, 2025 | 24.30 | 24.60 | 24.25 | 24.50 | 24.50 | 1.03% | 996 |
| Jul 1, 2025 | 24.90 | 24.95 | 24.20 | 24.25 | 24.25 | -2.22% | 4,656 |
| Jun 30, 2025 | 22.95 | 25.00 | 22.85 | 24.80 | 24.80 | 9.73% | 7,569 |