GFT Technologies SE (VIE:GFT)
Austria · Delayed Price · Currency is EUR 18.04
+0.14 (0.78%)
At close: Mar 6, 2026
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.98 | 18.48 | 17.96 | 18.48 | - | 3.24% | 318 |
| 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% | - |
| 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% | - |