Skip to main content
GFT Technologies SE (ETR:GFT)
Germany flag Germany · Delayed Price · Currency is EUR
18.28
+0.22 (1.22%)
Mar 6, 2026, 5:35 PM CET

GFT Technologies SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.1618.6217.8018.2818.281.22%204,209
Mar 5, 202616.6018.2816.5218.0618.0613.02%388,684
Mar 4, 202615.0015.9815.0015.9815.985.97%174,130
Mar 3, 202614.9415.1014.7815.0815.080.40%85,857
Mar 2, 202615.2015.5215.0015.0215.02-5.06%124,171
Feb 27, 202615.4815.8815.1615.8215.823.26%195,855
Feb 26, 202614.3015.3414.3015.3215.328.04%211,772
Feb 25, 202614.0614.2813.8614.1814.181.29%78,939
Feb 24, 202614.3414.5013.9614.0014.00-2.64%114,134
Feb 23, 202614.6214.8214.2614.3814.38-2.57%139,472
Feb 20, 202614.6414.8414.3814.7614.761.37%97,263
Feb 19, 202614.9014.9614.5014.5614.56-2.15%162,639
Feb 18, 202615.2815.3014.8214.8814.88-2.11%126,964
Feb 17, 202615.1015.3414.9015.2015.200.13%172,723
Feb 16, 202616.8616.8615.1815.1815.18-8.33%412,560
Feb 13, 202616.5016.9816.4016.5616.560.85%186,985
Feb 12, 202617.1017.1016.4216.4216.42-3.75%128,447
Feb 11, 202618.1018.1617.0617.0617.06-6.67%269,673
Feb 10, 202618.9419.1817.9218.2818.28-2.87%222,324
Feb 9, 202619.0219.5018.7818.8218.82-0.84%121,487
Feb 6, 202619.1219.2618.7018.9818.98-1.15%107,838
Feb 5, 202619.2819.5218.8819.2019.200.31%88,869
Feb 4, 202619.8219.8218.6619.1419.14-3.33%190,922
Feb 3, 202620.9020.9519.7619.8019.80-5.26%116,667
Feb 2, 202620.7021.0520.6020.9020.900.24%45,058
Jan 30, 202620.8021.1020.4520.8520.850.72%49,303
Jan 29, 202621.3021.3020.5520.7020.70-1.43%66,085
Jan 28, 202621.3021.3020.6521.0021.00-0.71%55,682
Jan 27, 202621.1521.3520.4521.1521.15-85,735
Jan 26, 202620.9021.1520.5021.1521.151.44%39,030
Jan 23, 202621.1021.1020.6020.8520.85-1.42%48,110
Jan 22, 202620.1521.1520.0021.1521.156.71%51,942
Jan 21, 202619.9019.9019.3419.8219.820.51%45,975
Jan 20, 202620.0020.1019.5219.7219.72-2.62%65,249
Jan 19, 202620.4520.4520.0020.2520.25-2.41%86,271
Jan 16, 202620.9021.0020.7020.7520.75-0.95%30,378
Jan 15, 202621.0021.0520.5520.9520.950.48%23,117
Jan 14, 202621.1021.2020.4020.8520.85-0.71%41,350
Jan 13, 202620.7021.2020.5521.0021.001.94%55,911
Jan 12, 202621.2021.4020.4020.6020.60-1.44%80,972
Jan 9, 202620.4521.0020.1020.9020.903.47%103,199
Jan 8, 202620.4520.6519.9420.2020.20-2.42%90,420
Jan 7, 202620.3020.7020.0020.7020.702.99%125,898
Jan 6, 202619.6020.1019.2220.1020.103.61%106,217
Jan 5, 202619.1019.4018.4819.4019.402.43%58,972
Jan 2, 202618.9219.1018.7218.9418.94-37,740
Dec 30, 202518.8419.0818.7018.9418.94-0.32%19,967
Dec 29, 202518.8819.1618.8419.0019.000.64%60,741
Dec 23, 202519.2019.2018.4618.8818.88-1.46%65,809
Dec 22, 202518.8019.3018.7219.1619.161.27%39,802
Dec 19, 202518.7219.0418.6418.9218.920.53%98,485
Dec 18, 202518.4618.8818.4018.8218.821.95%42,142
Dec 17, 202518.5018.6418.2818.4618.46-0.86%44,428
Dec 16, 202518.2818.7018.2218.6218.622.08%49,306
Dec 15, 202518.4218.4818.1218.2418.24-1.08%55,654
Dec 12, 202518.5818.9218.4418.4418.440.11%47,273
Dec 11, 202517.7018.4217.7018.4218.423.14%78,530
Dec 10, 202517.5017.8617.5017.8617.861.25%26,802
Dec 9, 202517.7017.8817.6017.6417.64-1.01%42,574
Dec 8, 202518.1018.5417.8217.8217.82-1.98%42,147
Dec 5, 202517.8618.3017.8218.1818.181.56%79,850
Dec 4, 202517.7218.1217.7217.9017.902.05%68,641
Dec 3, 202518.0418.2817.5417.5417.54-2.66%47,848
Dec 2, 202518.6418.6417.8018.0218.02-3.64%69,919
Dec 1, 202518.8018.9018.4418.7018.70-1.16%58,356
Nov 28, 202518.5018.9418.3418.9218.922.05%74,146
Nov 27, 202518.1418.5418.1218.5418.542.89%101,716
Nov 26, 202518.1018.1017.7818.0218.02-0.77%49,928
Nov 25, 202518.1018.2017.7218.1618.160.11%98,033
Nov 24, 202517.7018.3617.7018.1418.143.78%116,236
Nov 21, 202517.2017.6617.1417.4817.480.46%110,011
Nov 20, 202517.4817.6217.1217.4017.400.23%50,737
Nov 19, 202517.1017.5817.1017.3617.360.58%62,198
Nov 18, 202517.2417.2816.9817.2617.26-0.80%96,260
Nov 17, 202517.8817.8817.4017.4017.40-2.79%59,200
Nov 14, 202517.4417.9417.3017.9017.902.29%58,602
Nov 13, 202517.7218.6016.7617.5017.50-0.57%138,372
Nov 12, 202517.3417.7017.2217.6017.601.03%75,749
Nov 11, 202517.1817.4817.1017.4217.421.28%40,629
Nov 10, 202517.1817.8417.1217.2017.200.82%54,835
Nov 7, 202517.0617.3616.8817.0617.060.59%32,206
Nov 6, 202517.0617.3216.9416.9616.96-0.82%30,760
Nov 5, 202516.7017.3416.6017.1017.100.71%58,046
Nov 4, 202517.1617.2416.9416.9816.98-2.08%42,527
Nov 3, 202517.6817.8417.3017.3417.34-2.58%53,802
Oct 31, 202517.9818.0617.6217.8017.80-1.11%49,766
Oct 30, 202518.0818.2617.9818.0018.000.22%32,774
Oct 29, 202518.4418.6017.9617.9617.96-2.07%57,849
Oct 28, 202518.4218.8218.3418.3418.34-1.40%70,277
Oct 27, 202518.8418.8418.5218.6018.60-0.53%34,670
Oct 24, 202518.9419.1018.6018.7018.70-1.06%66,505
Oct 23, 202518.7619.2018.6818.9018.901.61%130,247
Oct 22, 202518.0418.8018.0418.6018.602.31%143,815
Oct 21, 202517.8818.1817.7818.1818.181.45%33,693
Oct 20, 202517.6817.9617.5217.9217.922.87%30,869
Oct 17, 202517.2817.4817.1017.4217.42-1.25%36,707
Oct 16, 202517.3817.7017.3817.6417.641.15%35,194
Oct 15, 202517.2217.6817.2217.4417.441.63%70,828
Oct 14, 202517.5817.6017.1017.1617.16-3.27%42,955
Oct 13, 202517.4618.0217.4617.7417.741.26%34,875