GFT Technologies SE (VIE:GFT)
Austria · Delayed Price · Currency is EUR 26.05
+0.45 (1.76%)
At close: Oct 8, 2026
VIE:GFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.75 | 26.35 | 25.75 | 26.05 | 26.05 | 1.76% | - |
| Oct 7, 2026 | 26.80 | 26.80 | 25.60 | 25.60 | 25.60 | -5.54% | 85 |
| Oct 6, 2026 | 26.55 | 27.15 | 26.55 | 27.10 | 27.10 | 2.65% | - |
| Oct 5, 2026 | 26.65 | 26.65 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 2, 2026 | 26.25 | 26.75 | 26.25 | 26.40 | 26.40 | -1.68% | - |
| Oct 1, 2026 | 25.15 | 26.85 | 25.15 | 26.85 | 26.85 | 4.88% | - |
| Sep 30, 2026 | 25.50 | 25.60 | 25.30 | 25.60 | 25.60 | 0.59% | - |
| Sep 29, 2026 | 25.20 | 25.45 | 25.20 | 25.45 | 25.45 | 1.19% | - |
| Sep 28, 2026 | 24.95 | 25.55 | 24.95 | 25.15 | 25.15 | 0.20% | - |
| Sep 25, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.95% | - |
| Sep 24, 2026 | 25.70 | 25.70 | 25.55 | 25.60 | 25.60 | -1.16% | - |
| Sep 23, 2026 | 25.90 | 26.15 | 25.90 | 25.90 | 25.90 | -2.26% | 200 |
| Sep 22, 2026 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | -1.30% | - |
| Sep 21, 2026 | 26.35 | 26.85 | 26.35 | 26.85 | 26.85 | 1.70% | - |
| Sep 18, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 0.19% | - |
| Sep 17, 2026 | 26.35 | 26.40 | 26.25 | 26.35 | 26.35 | 0.38% | - |
| Sep 16, 2026 | 26.35 | 26.35 | 26.25 | 26.25 | 26.25 | 0.38% | 1 |
| Sep 15, 2026 | 25.90 | 26.20 | 25.90 | 26.15 | 26.15 | 0.97% | - |
| Sep 14, 2026 | 25.25 | 25.90 | 25.25 | 25.90 | 25.90 | 4.02% | 236 |
| Sep 11, 2026 | 24.55 | 25.00 | 24.55 | 24.90 | 24.90 | 1.43% | - |
| Sep 10, 2026 | 24.50 | 24.60 | 24.50 | 24.55 | 24.55 | -1.21% | - |
| Sep 9, 2026 | 24.60 | 24.85 | 24.60 | 24.85 | 24.85 | -1.19% | - |
| Sep 8, 2026 | 25.55 | 25.55 | 25.15 | 25.15 | 25.15 | -2.14% | - |
| Sep 7, 2026 | 25.60 | 25.70 | 25.05 | 25.70 | 25.70 | -1.15% | - |
| Sep 4, 2026 | 26.75 | 26.75 | 26.00 | 26.00 | 26.00 | 0.19% | - |
| Sep 3, 2026 | 24.65 | 25.95 | 24.65 | 25.95 | 25.95 | 3.39% | - |
| Sep 2, 2026 | 25.85 | 25.85 | 25.10 | 25.10 | 25.10 | -4.20% | - |
| 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% | - |