GFT Technologies SE (VIE:GFT)
Austria · Delayed Price · Currency is EUR 18.02
-0.04 (-0.22%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:GFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.60 | 18.02 | 17.60 | 18.02 | 18.02 | -0.22% | - |
| Apr 1, 2026 | 17.92 | 18.06 | 17.68 | 18.06 | 18.06 | 3.32% | 1,050 |
| Mar 31, 2026 | 16.88 | 17.48 | 16.88 | 17.48 | 17.48 | 5.30% | 895 |
| Mar 30, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 0.97% | 1,200 |
| Mar 27, 2026 | 16.70 | 16.78 | 16.44 | 16.44 | 16.44 | -1.91% | - |
| Mar 26, 2026 | 16.84 | 17.12 | 16.74 | 16.76 | 16.76 | -2.10% | 794 |
| Mar 25, 2026 | 16.96 | 17.28 | 16.96 | 17.12 | 17.12 | 2.39% | 1,588 |
| Mar 24, 2026 | 17.18 | 17.18 | 16.62 | 16.72 | 16.72 | -3.35% | - |
| Mar 23, 2026 | 17.38 | 17.72 | 17.18 | 17.30 | 17.30 | -1.93% | - |
| Mar 20, 2026 | 17.88 | 17.88 | 17.64 | 17.64 | 17.64 | -2.11% | - |
| Mar 19, 2026 | 17.84 | 18.02 | 17.82 | 18.02 | 18.02 | -0.77% | 397 |
| Mar 18, 2026 | 18.12 | 18.30 | 18.04 | 18.16 | 18.16 | 2.02% | 794 |
| Mar 17, 2026 | 17.44 | 17.84 | 17.02 | 17.80 | 17.80 | 1.60% | 794 |
| Mar 16, 2026 | 18.00 | 18.00 | 17.30 | 17.52 | 17.52 | -2.34% | - |
| Mar 13, 2026 | 17.68 | 17.94 | 17.58 | 17.94 | 17.94 | -0.11% | - |
| Mar 12, 2026 | 17.92 | 18.22 | 17.80 | 17.96 | 17.96 | 0.45% | 794 |
| Mar 11, 2026 | 18.16 | 18.20 | 17.88 | 17.88 | 17.88 | -4.59% | - |
| Mar 10, 2026 | 18.98 | 19.20 | 18.74 | 18.74 | 18.74 | - | - |
| Mar 9, 2026 | 17.70 | 18.98 | 17.70 | 18.74 | 18.74 | 3.88% | 397 |
| Mar 6, 2026 | 17.98 | 18.48 | 17.94 | 18.04 | 18.04 | 0.78% | 1,321 |
| Mar 5, 2026 | 17.36 | 17.90 | 17.36 | 17.90 | 17.90 | 14.60% | - |
| Mar 4, 2026 | 15.14 | 15.62 | 15.14 | 15.62 | 15.62 | 5.26% | 784 |
| Mar 3, 2026 | 14.86 | 14.92 | 14.84 | 14.84 | 14.84 | -1.07% | - |
| Mar 2, 2026 | 15.32 | 15.44 | 15.00 | 15.00 | 15.00 | -4.82% | 1,888 |
| Feb 27, 2026 | 15.34 | 15.76 | 15.34 | 15.76 | 15.76 | 2.87% | 697 |
| Feb 26, 2026 | 14.38 | 15.32 | 14.38 | 15.32 | 15.32 | 8.35% | 877 |
| Feb 25, 2026 | 14.08 | 14.14 | 14.08 | 14.14 | 14.14 | 0.86% | - |
| Feb 24, 2026 | 14.46 | 14.46 | 14.02 | 14.02 | 14.02 | -2.64% | - |
| Feb 23, 2026 | 14.62 | 14.74 | 14.40 | 14.40 | 14.40 | -2.44% | - |
| Feb 20, 2026 | 14.56 | 14.76 | 14.46 | 14.76 | 14.76 | 1.37% | - |
| Feb 19, 2026 | 14.90 | 14.90 | 14.56 | 14.56 | 14.56 | -2.54% | - |
| Feb 18, 2026 | 15.30 | 15.30 | 14.94 | 14.94 | 14.94 | -2.23% | - |
| Feb 17, 2026 | 15.08 | 15.28 | 15.00 | 15.28 | 15.28 | -0.13% | - |
| Feb 16, 2026 | 16.76 | 16.76 | 15.30 | 15.30 | 15.30 | -8.27% | 584 |
| Feb 13, 2026 | 16.52 | 16.82 | 16.52 | 16.68 | 16.68 | 0.72% | 397 |
| Feb 12, 2026 | 17.04 | 17.04 | 16.56 | 16.56 | 16.56 | -4.06% | - |
| Feb 11, 2026 | 18.04 | 18.04 | 17.26 | 17.26 | 17.26 | -5.48% | - |
| Feb 10, 2026 | 19.04 | 19.04 | 18.14 | 18.26 | 18.26 | -3.18% | 397 |
| Feb 9, 2026 | 18.98 | 19.50 | 18.86 | 18.86 | 18.86 | -0.74% | - |
| Feb 6, 2026 | 19.08 | 19.08 | 18.86 | 19.00 | 19.00 | -1.04% | - |
| Feb 5, 2026 | 19.44 | 19.44 | 18.94 | 19.20 | 19.20 | 0.63% | 794 |
| Feb 4, 2026 | 19.70 | 19.70 | 18.90 | 19.08 | 19.08 | -4.50% | 1,582 |
| Feb 3, 2026 | 20.90 | 20.90 | 19.98 | 19.98 | 19.98 | -4.86% | - |
| Feb 2, 2026 | 20.80 | 21.00 | 20.70 | 21.00 | 21.00 | 0.96% | 397 |
| Jan 30, 2026 | 20.85 | 20.85 | 20.55 | 20.80 | 20.80 | 0.24% | - |
| Jan 29, 2026 | 21.20 | 21.20 | 20.75 | 20.75 | 20.75 | -1.66% | - |
| Jan 28, 2026 | 21.20 | 21.20 | 20.95 | 21.10 | 21.10 | -0.47% | - |
| Jan 27, 2026 | 21.05 | 21.20 | 20.75 | 21.20 | 21.20 | 1.44% | - |
| Jan 26, 2026 | 20.85 | 20.90 | 20.70 | 20.90 | 20.90 | 0.24% | - |
| Jan 23, 2026 | 21.00 | 21.00 | 20.85 | 20.85 | 20.85 | -0.48% | - |