GFT Technologies SE (VIE:GFT)
Austria · Delayed Price · Currency is EUR 20.95
+0.20 (0.96%)
Last updated: Jul 20, 2026, 11:00 AM CET
VIE:GFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20.55 | 20.90 | 20.45 | 20.75 | 20.75 | 0.97% | - |
| Jul 16, 2026 | 20.65 | 20.65 | 20.35 | 20.55 | 20.55 | -1.20% | - |
| Jul 15, 2026 | 20.20 | 21.05 | 20.20 | 20.80 | 20.80 | 1.22% | - |
| Jul 14, 2026 | 20.90 | 20.90 | 20.35 | 20.55 | 20.55 | -0.48% | - |
| Jul 13, 2026 | 19.80 | 20.65 | 19.80 | 20.65 | 20.65 | 4.61% | - |
| Jul 10, 2026 | 19.42 | 20.00 | 19.42 | 19.74 | 19.74 | 0.51% | 236 |
| Jul 9, 2026 | 19.78 | 19.78 | 19.16 | 19.64 | 19.64 | -0.61% | - |
| Jul 8, 2026 | 20.70 | 20.70 | 19.76 | 19.76 | 19.76 | -5.23% | - |
| Jul 7, 2026 | 21.40 | 21.40 | 20.85 | 20.85 | 20.85 | -1.65% | - |
| Jul 6, 2026 | 21.20 | 21.45 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 3, 2026 | 21.45 | 21.45 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Jul 2, 2026 | 21.30 | 21.65 | 21.10 | 21.10 | 21.10 | -2.31% | - |
| Jul 1, 2026 | 20.95 | 21.60 | 20.90 | 21.60 | 21.60 | 3.85% | - |
| Jun 30, 2026 | 22.35 | 22.35 | 20.75 | 20.80 | 20.80 | -1.89% | - |
| Jun 29, 2026 | 21.00 | 21.35 | 21.00 | 21.20 | 21.20 | 4.43% | - |
| Jun 26, 2026 | 19.88 | 20.30 | 19.60 | 20.30 | 20.30 | 0.50% | - |
| Jun 25, 2026 | 20.75 | 20.95 | 20.70 | 20.70 | 20.20 | -1.66% | - |
| Jun 24, 2026 | 20.65 | 21.05 | 20.40 | 21.05 | 20.54 | 0.96% | - |
| Jun 23, 2026 | 21.05 | 21.05 | 20.85 | 20.85 | 20.35 | -1.42% | - |
| Jun 22, 2026 | 21.20 | 21.20 | 21.15 | 21.15 | 20.64 | -1.40% | - |
| Jun 19, 2026 | 21.85 | 21.85 | 21.40 | 21.45 | 20.93 | -2.94% | - |
| Jun 18, 2026 | 23.20 | 23.20 | 22.10 | 22.10 | 21.57 | -4.54% | - |
| Jun 17, 2026 | 23.10 | 23.25 | 22.90 | 23.15 | 22.59 | 1.54% | - |
| Jun 16, 2026 | 22.65 | 22.90 | 22.65 | 22.80 | 22.25 | 1.33% | - |
| Jun 15, 2026 | 22.65 | 22.75 | 22.30 | 22.50 | 21.96 | 3.45% | 195 |
| Jun 12, 2026 | 21.70 | 21.75 | 21.30 | 21.75 | 21.22 | 1.87% | - |
| Jun 11, 2026 | 21.00 | 21.40 | 21.00 | 21.35 | 20.83 | 0.47% | - |
| Jun 10, 2026 | 21.55 | 21.55 | 21.05 | 21.25 | 20.74 | -1.85% | - |
| Jun 9, 2026 | 21.55 | 22.05 | 21.55 | 21.65 | 21.13 | -1.81% | - |
| Jun 8, 2026 | 21.95 | 22.15 | 21.95 | 22.05 | 21.52 | -1.56% | 585 |
| Jun 5, 2026 | 23.05 | 23.90 | 22.40 | 22.40 | 21.86 | -3.24% | - |
| Jun 4, 2026 | 22.70 | 23.20 | 22.70 | 23.15 | 22.59 | 1.98% | 302 |
| Jun 3, 2026 | 23.20 | 23.25 | 22.70 | 22.70 | 22.15 | -2.58% | - |
| Jun 2, 2026 | 24.30 | 24.50 | 23.30 | 23.30 | 22.74 | -3.52% | - |
| Jun 1, 2026 | 22.85 | 24.15 | 22.85 | 24.15 | 23.57 | 8.54% | 627 |
| May 29, 2026 | 22.45 | 22.55 | 21.95 | 22.25 | 21.71 | -0.22% | - |
| May 28, 2026 | 21.60 | 22.30 | 21.60 | 22.30 | 21.76 | 2.76% | - |
| May 27, 2026 | 22.20 | 22.20 | 21.70 | 21.70 | 21.18 | -1.81% | - |
| May 26, 2026 | 22.55 | 22.55 | 22.10 | 22.10 | 21.57 | -1.12% | - |
| May 25, 2026 | 22.50 | 22.50 | 22.35 | 22.35 | 21.81 | -0.22% | - |
| May 22, 2026 | 22.20 | 22.40 | 22.10 | 22.40 | 21.86 | 3.23% | - |
| May 21, 2026 | 21.60 | 21.90 | 21.60 | 21.70 | 21.18 | - | - |
| May 20, 2026 | 21.10 | 21.70 | 21.10 | 21.70 | 21.18 | 1.88% | - |
| May 19, 2026 | 21.25 | 22.00 | 21.25 | 21.30 | 20.79 | 2.16% | - |
| May 18, 2026 | 20.60 | 20.85 | 20.40 | 20.85 | 20.35 | 0.24% | - |
| May 15, 2026 | 20.40 | 20.80 | 20.30 | 20.80 | 20.30 | 0.73% | - |
| May 14, 2026 | 20.75 | 20.75 | 20.20 | 20.65 | 20.15 | 4.19% | 120 |
| May 13, 2026 | 20.30 | 20.60 | 19.82 | 19.82 | 19.34 | -2.84% | - |
| May 12, 2026 | 21.30 | 21.30 | 20.40 | 20.40 | 19.91 | -6.42% | - |
| May 11, 2026 | 21.15 | 21.80 | 20.90 | 21.80 | 21.27 | 1.16% | - |