GFT Technologies SE (VIE:GFT)
Austria · Delayed Price · Currency is EUR 18.06
+0.10 (0.56%)
Last updated: Dec 5, 2025, 3:30 PM CET
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.80 | 18.06 | 17.80 | 17.96 | 17.96 | 1.81% | - |
| Dec 3, 2025 | 18.04 | 18.14 | 17.64 | 17.64 | 17.64 | -2.11% | - |
| Dec 2, 2025 | 18.62 | 18.62 | 17.96 | 18.02 | 18.02 | -4.05% | - |
| Dec 1, 2025 | 18.78 | 18.78 | 18.54 | 18.78 | 18.78 | -0.32% | - |
| Nov 28, 2025 | 18.52 | 18.84 | 18.48 | 18.84 | 18.84 | 2.17% | - |
| Nov 27, 2025 | 18.04 | 18.44 | 18.04 | 18.44 | 18.44 | 2.56% | - |
| Nov 26, 2025 | 18.14 | 18.14 | 17.90 | 17.98 | 17.98 | -0.88% | - |
| Nov 25, 2025 | 18.08 | 18.14 | 17.88 | 18.14 | 18.14 | -0.11% | - |
| Nov 24, 2025 | 17.72 | 18.16 | 17.72 | 18.16 | 18.16 | 3.30% | 414 |
| Nov 21, 2025 | 17.70 | 17.70 | 17.20 | 17.58 | 17.58 | 1.03% | - |
| Nov 20, 2025 | 17.48 | 17.50 | 17.18 | 17.40 | 17.40 | - | - |
| Nov 19, 2025 | 17.26 | 17.56 | 17.26 | 17.40 | 17.40 | 1.40% | - |
| Nov 18, 2025 | 17.12 | 17.26 | 17.12 | 17.16 | 17.16 | -2.61% | - |
| Nov 17, 2025 | 17.88 | 17.88 | 17.58 | 17.62 | 17.62 | -1.34% | - |
| Nov 14, 2025 | 17.52 | 17.86 | 17.40 | 17.86 | 17.86 | 2.06% | 144 |
| Nov 13, 2025 | 17.28 | 17.58 | 17.16 | 17.50 | 17.50 | -0.68% | 1,656 |
| Nov 12, 2025 | 17.40 | 17.62 | 17.30 | 17.62 | 17.62 | 1.38% | 414 |
| Nov 11, 2025 | 17.18 | 17.38 | 17.12 | 17.38 | 17.38 | 1.05% | - |
| Nov 10, 2025 | 17.20 | 17.70 | 17.20 | 17.20 | 17.20 | 0.70% | - |
| Nov 7, 2025 | 17.30 | 17.30 | 16.90 | 17.08 | 17.08 | 0.23% | - |
| Nov 6, 2025 | 17.04 | 17.30 | 17.04 | 17.04 | 17.04 | -0.23% | - |
| Nov 5, 2025 | 16.78 | 17.28 | 16.78 | 17.08 | 17.08 | 0.35% | - |
| Nov 4, 2025 | 17.38 | 17.38 | 17.02 | 17.02 | 17.02 | -1.96% | - |
| Nov 3, 2025 | 17.96 | 17.96 | 17.36 | 17.36 | 17.36 | -2.14% | - |
| Oct 31, 2025 | 18.06 | 18.06 | 17.74 | 17.74 | 17.74 | -1.55% | - |
| Oct 30, 2025 | 18.08 | 18.16 | 18.02 | 18.02 | 18.02 | -0.33% | - |
| Oct 29, 2025 | 18.44 | 18.46 | 18.08 | 18.08 | 18.08 | -2.06% | - |
| Oct 28, 2025 | 18.64 | 18.78 | 18.46 | 18.46 | 18.46 | -0.86% | 81 |
| Oct 27, 2025 | 18.82 | 18.82 | 18.60 | 18.62 | 18.62 | -0.21% | - |
| Oct 24, 2025 | 19.02 | 19.04 | 18.66 | 18.66 | 18.66 | -1.27% | - |
| Oct 23, 2025 | 19.30 | 19.30 | 18.86 | 18.90 | 18.90 | 1.18% | - |
| Oct 22, 2025 | 18.14 | 18.68 | 18.14 | 18.68 | 18.68 | 2.75% | 414 |
| Oct 21, 2025 | 17.86 | 18.18 | 17.84 | 18.18 | 18.18 | 1.68% | - |
| Oct 20, 2025 | 17.64 | 17.88 | 17.58 | 17.88 | 17.88 | 2.52% | - |
| Oct 17, 2025 | 17.40 | 17.44 | 17.20 | 17.44 | 17.44 | -1.02% | - |
| Oct 16, 2025 | 17.46 | 17.62 | 17.46 | 17.62 | 17.62 | 1.03% | - |
| Oct 15, 2025 | 17.16 | 17.56 | 17.16 | 17.44 | 17.44 | 1.28% | 83 |
| Oct 14, 2025 | 17.54 | 17.54 | 17.20 | 17.22 | 17.22 | -2.93% | - |
| Oct 13, 2025 | 17.90 | 17.90 | 17.62 | 17.74 | 17.74 | 1.03% | 414 |
| Oct 10, 2025 | 18.22 | 18.30 | 17.56 | 17.56 | 17.56 | -3.83% | - |
| Oct 9, 2025 | 18.16 | 18.28 | 18.16 | 18.26 | 18.26 | 1.00% | - |
| Oct 8, 2025 | 18.18 | 18.20 | 18.06 | 18.08 | 18.08 | -0.55% | - |
| Oct 7, 2025 | 17.98 | 18.38 | 17.98 | 18.18 | 18.18 | 1.11% | - |
| Oct 6, 2025 | 17.88 | 17.98 | 17.54 | 17.98 | 17.98 | 1.35% | - |
| Oct 3, 2025 | 17.82 | 17.82 | 17.48 | 17.74 | 17.74 | -0.45% | - |
| Oct 2, 2025 | 17.94 | 17.94 | 17.64 | 17.82 | 17.82 | -0.56% | - |
| Oct 1, 2025 | 18.06 | 18.10 | 17.92 | 17.92 | 17.92 | -1.54% | - |
| Sep 30, 2025 | 18.02 | 18.22 | 18.02 | 18.20 | 18.20 | 0.44% | - |
| Sep 29, 2025 | 18.16 | 18.18 | 18.08 | 18.12 | 18.12 | 0.55% | - |
| Sep 26, 2025 | 18.28 | 18.28 | 17.86 | 18.02 | 18.02 | -0.66% | - |