GFT Technologies SE (LON:0O2W)
London · Delayed Price · Currency is GBP · Price in EUR 25.75
+0.90 (3.62%)
Sep 3, 2026, 2:15 PM GMT
LON:0O2W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 26.25 | 26.25 | 24.85 | 24.85 | 24.85 | -4.79% | 8,114 |
| Sep 1, 2026 | 26.45 | 26.90 | 26.10 | 26.10 | 26.10 | 1.95% | 1,472 |
| Aug 31, 2026 | 25.20 | 25.60 | 24.85 | 25.60 | 25.60 | 0.20% | 203 |
| Aug 28, 2026 | 25.65 | 26.05 | 25.30 | 25.55 | 25.55 | 0.79% | 250 |
| Aug 27, 2026 | 23.25 | 25.70 | 23.20 | 25.35 | 25.35 | 12.17% | 3,094 |
| Aug 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 25, 2026 | 22.80 | 22.85 | 22.45 | 22.60 | 22.60 | - | 688 |
| Aug 24, 2026 | 22.90 | 23.05 | 22.60 | 22.60 | 22.60 | -0.88% | 37 |
| Aug 21, 2026 | 22.85 | 23.00 | 22.80 | 22.80 | 22.80 | -0.65% | 137 |
| Aug 20, 2026 | 22.95 | 23.10 | 22.50 | 22.95 | 22.95 | 0.44% | 556 |
| Aug 19, 2026 | 22.95 | 23.15 | 22.80 | 22.85 | 22.85 | -0.22% | 91 |
| Aug 18, 2026 | 22.60 | 22.95 | 22.60 | 22.90 | 22.90 | 2.46% | 403 |
| Aug 17, 2026 | 22.70 | 23.00 | 22.35 | 22.35 | 22.35 | -1.76% | 6,350 |
| Aug 14, 2026 | 23.90 | 24.10 | 22.75 | 22.75 | 22.75 | -1.73% | 2,378 |
| Aug 13, 2026 | 22.40 | 23.20 | 22.00 | 23.15 | 23.15 | 5.47% | 3,054 |
| Aug 12, 2026 | 21.80 | 22.10 | 21.25 | 21.95 | 21.95 | 1.39% | 118 |
| 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 |