GFT Technologies SE (VIE:GFT)
Austria · Delayed Price · Currency is EUR 25.55
+0.45 (1.79%)
Last updated: Sep 3, 2026, 1:00 PM CET
VIE:GFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 26.30 | 26.55 | 26.20 | 26.20 | 26.20 | 3.56% | - |
| Aug 31, 2026 | 25.25 | 25.45 | 25.25 | 25.30 | 25.30 | -0.59% | - |
| Aug 28, 2026 | 25.90 | 25.90 | 25.30 | 25.45 | 25.45 | 0.59% | - |
| Aug 27, 2026 | 23.50 | 25.30 | 23.50 | 25.30 | 25.30 | 11.70% | - |
| Aug 26, 2026 | 22.35 | 22.65 | 22.35 | 22.65 | 22.65 | 0.67% | - |
| Aug 25, 2026 | 22.75 | 22.75 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Aug 24, 2026 | 22.65 | 22.85 | 22.65 | 22.70 | 22.70 | -0.87% | - |
| Aug 21, 2026 | 22.85 | 22.90 | 22.80 | 22.90 | 22.90 | -1.08% | - |
| Aug 20, 2026 | 22.75 | 23.15 | 22.75 | 23.15 | 23.15 | 1.54% | - |
| Aug 19, 2026 | 22.95 | 23.40 | 22.80 | 22.80 | 22.80 | -0.22% | - |
| Aug 18, 2026 | 22.60 | 22.85 | 22.60 | 22.85 | 22.85 | 0.22% | - |
| Aug 17, 2026 | 22.60 | 23.10 | 22.60 | 22.80 | 22.80 | -2.15% | - |
| Aug 14, 2026 | 24.00 | 24.00 | 23.30 | 23.30 | 23.30 | 1.97% | - |
| Aug 13, 2026 | 22.35 | 22.85 | 22.30 | 22.85 | 22.85 | 4.82% | - |
| Aug 12, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | - |
| Aug 11, 2026 | 22.10 | 22.10 | 21.70 | 21.70 | 21.70 | -3.12% | - |
| Aug 10, 2026 | 23.70 | 23.70 | 22.40 | 22.40 | 22.40 | -4.07% | - |
| Aug 7, 2026 | 23.60 | 23.60 | 23.35 | 23.35 | 23.35 | 1.97% | - |
| Aug 6, 2026 | 22.55 | 23.25 | 22.55 | 22.90 | 22.90 | -3.38% | - |
| Aug 5, 2026 | 23.75 | 23.75 | 23.70 | 23.70 | 23.70 | -0.21% | - |
| Aug 4, 2026 | 23.50 | 23.75 | 23.45 | 23.75 | 23.75 | 1.28% | - |
| Aug 3, 2026 | 23.15 | 23.50 | 23.15 | 23.45 | 23.45 | 2.40% | - |
| Jul 31, 2026 | 22.70 | 22.95 | 22.70 | 22.90 | 22.90 | -2.35% | - |
| Jul 30, 2026 | 24.10 | 24.10 | 23.40 | 23.45 | 23.45 | -2.90% | - |
| Jul 29, 2026 | 23.55 | 24.15 | 23.45 | 24.15 | 24.15 | 9.52% | - |
| Jul 28, 2026 | 21.40 | 22.30 | 21.40 | 22.05 | 22.05 | 2.80% | - |
| Jul 27, 2026 | 20.85 | 21.50 | 20.85 | 21.45 | 21.45 | 5.41% | - |
| Jul 24, 2026 | 20.20 | 20.90 | 20.20 | 20.35 | 20.35 | 2.26% | 100 |
| Jul 23, 2026 | 20.35 | 20.55 | 19.90 | 19.90 | 19.90 | -2.45% | 472 |
| Jul 22, 2026 | 20.50 | 20.80 | 20.40 | 20.40 | 20.40 | -2.39% | - |
| Jul 21, 2026 | 21.00 | 21.00 | 20.75 | 20.90 | 20.90 | -0.95% | - |
| Jul 20, 2026 | 20.95 | 21.25 | 20.95 | 21.10 | 21.10 | 1.69% | - |
| 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% | - |