GFT Technologies SE (LON:0O2W)
London · Delayed Price · Currency is GBP · Price in EUR 21.95
+0.30 (1.39%)
Aug 12, 2026, 4:17 PM GMT
LON:0O2W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 22.40 | 22.50 | 21.65 | 21.65 | 21.65 | -4.20% | 886 |
| Aug 10, 2026 | 24.00 | 24.25 | 22.30 | 22.60 | 22.60 | -4.44% | 908 |
| Aug 7, 2026 | 24.15 | 24.15 | 23.00 | 23.65 | 23.65 | -3.86% | 1,584 |
| Aug 6, 2026 | 22.30 | 24.85 | 22.00 | 24.60 | 24.60 | 4.24% | 6,525 |
| Aug 5, 2026 | 23.85 | 23.85 | 23.60 | 23.60 | 23.60 | -0.84% | 443 |
| Aug 4, 2026 | 23.60 | 23.80 | 23.45 | 23.80 | 23.80 | 1.49% | 2,062 |
| Aug 3, 2026 | 23.20 | 23.65 | 23.20 | 23.45 | 23.45 | 3.30% | 1,129 |
| Jul 31, 2026 | 23.00 | 23.25 | 22.70 | 22.70 | 22.70 | -1.52% | 483 |
| Jul 30, 2026 | 23.85 | 24.00 | 23.00 | 23.05 | 23.05 | -3.96% | 8,983 |
| Jul 29, 2026 | 23.00 | 24.10 | 23.00 | 24.00 | 24.00 | 7.62% | 4,249 |
| Jul 28, 2026 | 21.15 | 22.40 | 21.15 | 22.30 | 22.30 | 3.72% | 559 |
| Jul 27, 2026 | 20.85 | 21.60 | 20.70 | 21.50 | 21.50 | 5.91% | 6,242 |
| Jul 24, 2026 | 19.80 | 20.70 | 19.80 | 20.30 | 20.30 | 1.50% | 254 |
| Jul 23, 2026 | 20.70 | 20.70 | 20.00 | 20.00 | 20.00 | -2.20% | 501 |
| Jul 22, 2026 | 21.20 | 21.20 | 20.35 | 20.45 | 20.45 | -1.92% | 26 |
| Jul 21, 2026 | 21.10 | 21.10 | 20.70 | 20.85 | 20.85 | -1.42% | 170 |
| Jul 20, 2026 | 21.00 | 21.30 | 21.00 | 21.15 | 21.15 | 4.44% | 491 |
| Jul 16, 2026 | 20.75 | 20.75 | 20.25 | 20.25 | 20.25 | -3.11% | 63 |
| Jul 15, 2026 | 20.65 | 21.10 | 20.10 | 20.90 | 20.90 | 2.70% | 6 |
| Jul 14, 2026 | 20.90 | 20.90 | 20.30 | 20.35 | 20.35 | -1.69% | 30 |
| Jul 13, 2026 | 20.05 | 20.70 | 19.70 | 20.70 | 20.70 | 5.72% | 233 |
| Jul 10, 2026 | 19.50 | 19.58 | 19.50 | 19.58 | 19.58 | 1.77% | 1 |
| Jul 9, 2026 | 19.88 | 20.15 | 19.10 | 19.24 | 19.24 | -3.61% | 594 |
| Jul 8, 2026 | 21.00 | 21.00 | 19.86 | 19.96 | 19.96 | -4.04% | 1,238 |
| Jul 7, 2026 | 21.20 | 21.25 | 20.60 | 20.80 | 20.80 | -1.65% | 131 |
| Jul 6, 2026 | 21.05 | 21.45 | 21.05 | 21.15 | 21.15 | -0.70% | 1,158 |
| Jul 3, 2026 | 21.35 | 21.50 | 21.05 | 21.30 | 21.30 | 0.47% | 101 |
| Jul 2, 2026 | 21.35 | 21.60 | 21.20 | 21.20 | 21.20 | -1.62% | 2,005 |
| Jul 1, 2026 | 21.00 | 21.55 | 20.75 | 21.55 | 21.55 | 3.61% | 14 |
| Jun 30, 2026 | 21.70 | 22.10 | 20.80 | 20.80 | 20.80 | -1.42% | 1,750 |
| Jun 29, 2026 | 20.50 | 21.25 | 20.50 | 21.10 | 21.10 | 7.98% | 3,944 |
| Jun 26, 2026 | 20.40 | 20.40 | 19.54 | 19.54 | 19.54 | -3.51% | 261 |
| Jun 25, 2026 | 21.00 | 21.20 | 20.50 | 20.75 | 20.25 | -1.43% | 1,454 |
| Jun 24, 2026 | 21.30 | 21.30 | 20.15 | 21.05 | 20.54 | 0.96% | 2,883 |
| Jun 23, 2026 | 21.05 | 21.20 | 20.75 | 20.85 | 20.35 | -0.95% | 3,067 |
| Jun 22, 2026 | 21.40 | 21.40 | 21.00 | 21.05 | 20.54 | -2.09% | 1,749 |
| Jun 19, 2026 | 21.90 | 22.00 | 21.45 | 21.50 | 20.98 | -2.93% | 8,819 |
| Jun 18, 2026 | 23.20 | 23.25 | 22.05 | 22.15 | 21.62 | -3.90% | 8,084 |
| Jun 17, 2026 | 23.00 | 23.25 | 22.85 | 23.05 | 22.49 | 1.99% | 389 |
| Jun 16, 2026 | 22.55 | 22.95 | 22.50 | 22.60 | 22.06 | 0.89% | 12,583 |
| Jun 15, 2026 | 22.75 | 22.80 | 22.40 | 22.40 | 21.86 | 4.19% | 2,128 |
| Jun 12, 2026 | 21.55 | 21.55 | 21.25 | 21.50 | 20.98 | 0.94% | 1,576 |
| Jun 11, 2026 | 21.10 | 21.75 | 20.85 | 21.30 | 20.79 | -0.23% | 3,245 |
| Jun 10, 2026 | 21.85 | 21.90 | 20.90 | 21.35 | 20.84 | -1.61% | 4,766 |
| Jun 9, 2026 | 21.55 | 22.15 | 21.55 | 21.70 | 21.18 | -2.47% | 1,641 |
| Jun 8, 2026 | 21.80 | 22.40 | 21.80 | 22.25 | 21.71 | -1.11% | 2,920 |
| Jun 5, 2026 | 23.10 | 24.10 | 22.45 | 22.50 | 21.96 | -2.39% | 4,224 |
| Jun 4, 2026 | 22.60 | 23.20 | 22.60 | 23.05 | 22.49 | 1.99% | 5,454 |
| Jun 3, 2026 | 23.45 | 23.45 | 22.40 | 22.60 | 22.06 | -2.80% | 6,923 |
| Jun 2, 2026 | 24.55 | 24.85 | 23.25 | 23.25 | 22.69 | -4.52% | 18,376 |