GFT Technologies SE (VIE:GFT)
Austria · Delayed Price · Currency is EUR 18.90
-1.08 (-5.41%)
Last updated: Feb 4, 2026, 3:30 PM CET
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 20.05 | 20.95 | 20.05 | 20.95 | 20.95 | 5.59% | - |
| Jan 21, 2026 | 19.70 | 19.84 | 19.46 | 19.84 | 19.84 | 0.20% | - |
| Jan 20, 2026 | 20.05 | 20.05 | 19.72 | 19.80 | 19.80 | -1.98% | - |
| Jan 19, 2026 | 20.35 | 20.35 | 20.10 | 20.20 | 20.20 | -2.88% | - |
| Jan 16, 2026 | 20.90 | 20.90 | 20.75 | 20.80 | 20.80 | -0.48% | - |
| Jan 15, 2026 | 20.95 | 20.95 | 20.70 | 20.90 | 20.90 | 0.48% | - |
| Jan 14, 2026 | 20.85 | 20.85 | 20.60 | 20.80 | 20.80 | -1.42% | - |
| Jan 13, 2026 | 20.60 | 21.20 | 20.60 | 21.10 | 21.10 | 2.18% | - |
| Jan 12, 2026 | 21.10 | 21.10 | 20.65 | 20.65 | 20.65 | -1.43% | - |
| Jan 9, 2026 | 20.35 | 20.95 | 20.30 | 20.95 | 20.95 | 3.46% | - |
| Jan 8, 2026 | 20.45 | 20.45 | 20.05 | 20.25 | 20.25 | -1.46% | - |
| Jan 7, 2026 | 20.20 | 20.55 | 20.15 | 20.55 | 20.55 | 3.06% | - |
| Jan 6, 2026 | 19.48 | 19.94 | 19.46 | 19.94 | 19.94 | 3.10% | - |
| Jan 5, 2026 | 19.18 | 19.34 | 18.80 | 19.34 | 19.34 | 2.65% | - |
| Jan 2, 2026 | 19.04 | 19.04 | 18.84 | 18.84 | 18.84 | -0.21% | - |
| Dec 30, 2025 | 18.76 | 18.88 | 18.76 | 18.88 | 18.88 | -0.11% | - |
| Dec 29, 2025 | 18.90 | 19.04 | 18.82 | 18.90 | 18.90 | - | - |
| Dec 23, 2025 | 19.06 | 19.12 | 18.90 | 18.90 | 18.90 | -1.36% | - |
| Dec 22, 2025 | 18.88 | 19.16 | 18.82 | 19.16 | 19.16 | 1.38% | - |
| Dec 19, 2025 | 18.80 | 18.90 | 18.76 | 18.90 | 18.90 | 0.64% | - |
| Dec 18, 2025 | 18.46 | 18.78 | 18.44 | 18.78 | 18.78 | 1.19% | - |
| Dec 17, 2025 | 18.54 | 18.56 | 18.36 | 18.56 | 18.56 | -0.22% | - |
| Dec 16, 2025 | 18.22 | 18.60 | 18.22 | 18.60 | 18.60 | 1.53% | - |
| Dec 15, 2025 | 18.46 | 18.46 | 18.32 | 18.32 | 18.32 | -1.51% | - |
| Dec 12, 2025 | 18.62 | 18.82 | 18.58 | 18.60 | 18.60 | 1.31% | - |
| Dec 11, 2025 | 17.84 | 18.36 | 17.84 | 18.36 | 18.36 | 2.80% | - |
| Dec 10, 2025 | 17.62 | 17.86 | 17.62 | 17.86 | 17.86 | 0.90% | - |
| Dec 9, 2025 | 17.76 | 17.84 | 17.62 | 17.70 | 17.70 | -1.12% | - |
| Dec 8, 2025 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -1.76% | - |
| Dec 5, 2025 | 17.96 | 18.22 | 17.86 | 18.22 | 18.22 | 1.45% | 1,656 |
| 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% | - |