GFT Technologies SE (ETR:GFT)
Germany
· Delayed Price · Currency is EUR 18.84
+0.08 (0.43%)
Apr 29, 2026, 2:00 PM CET
GFT Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.86 | 19.00 | 18.66 | 18.86 | - | 0.53% | 14,587 |
| Apr 28, 2026 | 18.70 | 18.76 | 18.40 | 18.76 | 18.76 | 0.64% | 33,537 |
| Apr 27, 2026 | 18.36 | 19.24 | 18.30 | 18.64 | 18.64 | 2.19% | 44,737 |
| Apr 24, 2026 | 18.64 | 18.80 | 18.10 | 18.24 | 18.24 | -1.30% | 72,662 |
| Apr 23, 2026 | 19.20 | 19.26 | 18.46 | 18.48 | 18.48 | -4.35% | 54,078 |
| Apr 22, 2026 | 19.82 | 19.82 | 19.08 | 19.32 | 19.32 | -2.13% | 62,066 |
| Apr 21, 2026 | 19.16 | 19.80 | 19.10 | 19.74 | 19.74 | 4.00% | 73,713 |
| Apr 20, 2026 | 19.28 | 19.28 | 18.96 | 18.98 | 18.98 | -2.57% | 42,063 |
| Apr 17, 2026 | 19.48 | 19.92 | 19.30 | 19.48 | 19.48 | 1.35% | 98,037 |
| Apr 16, 2026 | 18.78 | 19.46 | 18.62 | 19.22 | 19.22 | 3.33% | 96,799 |
| Apr 15, 2026 | 18.26 | 18.76 | 18.18 | 18.60 | 18.60 | 2.76% | 56,522 |
| Apr 14, 2026 | 17.74 | 18.34 | 17.62 | 18.10 | 18.10 | 3.55% | 55,065 |
| Apr 13, 2026 | 17.12 | 17.54 | 16.94 | 17.48 | 17.48 | 0.58% | 35,010 |
| Apr 10, 2026 | 17.10 | 17.74 | 17.10 | 17.38 | 17.38 | 1.64% | 42,413 |
| Apr 9, 2026 | 18.20 | 18.22 | 17.10 | 17.10 | 17.10 | -6.86% | 103,449 |
| Apr 8, 2026 | 18.26 | 18.90 | 18.24 | 18.36 | 18.36 | 2.80% | 42,104 |
| Apr 7, 2026 | 18.46 | 18.52 | 17.74 | 17.86 | 17.86 | -2.40% | 83,707 |
| Apr 2, 2026 | 17.68 | 18.50 | 17.44 | 18.30 | 18.30 | 2.01% | 59,692 |
| Apr 1, 2026 | 18.04 | 18.10 | 17.60 | 17.94 | 17.94 | 2.16% | 43,876 |
| Mar 31, 2026 | 16.58 | 17.56 | 16.58 | 17.56 | 17.56 | 5.53% | 53,298 |
| Mar 30, 2026 | 16.30 | 16.64 | 16.26 | 16.64 | 16.64 | 1.46% | 64,383 |
| Mar 27, 2026 | 16.70 | 17.10 | 16.36 | 16.40 | 16.40 | -1.80% | 40,228 |
| Mar 26, 2026 | 16.80 | 17.20 | 16.54 | 16.70 | 16.70 | -2.45% | 65,415 |
| Mar 25, 2026 | 16.88 | 17.30 | 16.88 | 17.12 | 17.12 | 2.39% | 73,149 |
| Mar 24, 2026 | 17.04 | 17.08 | 16.36 | 16.72 | 16.72 | -3.02% | 110,363 |
| Mar 23, 2026 | 17.16 | 18.00 | 17.04 | 17.24 | 17.24 | -2.60% | 67,045 |
| Mar 20, 2026 | 18.30 | 18.30 | 17.62 | 17.70 | 17.70 | -1.88% | 76,399 |
| Mar 19, 2026 | 17.90 | 18.18 | 17.70 | 18.04 | 18.04 | -0.88% | 44,708 |
| Mar 18, 2026 | 18.10 | 18.40 | 17.94 | 18.20 | 18.20 | 2.48% | 101,320 |
| Mar 17, 2026 | 17.52 | 17.98 | 16.98 | 17.76 | 17.76 | 1.83% | 71,112 |
| Mar 16, 2026 | 18.00 | 18.14 | 17.26 | 17.44 | 17.44 | -2.68% | 68,650 |
| Mar 13, 2026 | 18.14 | 18.14 | 17.54 | 17.92 | 17.92 | -0.11% | 99,752 |
| Mar 12, 2026 | 17.80 | 18.28 | 17.72 | 17.94 | 17.94 | -0.77% | 93,011 |
| Mar 11, 2026 | 18.42 | 18.42 | 17.70 | 18.08 | 18.08 | -2.80% | 141,324 |
| Mar 10, 2026 | 19.26 | 19.30 | 18.60 | 18.60 | 18.60 | -2.21% | 94,853 |
| Mar 9, 2026 | 17.86 | 19.18 | 17.72 | 19.02 | 19.02 | 4.05% | 208,862 |
| Mar 6, 2026 | 18.16 | 18.62 | 17.80 | 18.28 | 18.28 | 1.22% | 204,209 |
| Mar 5, 2026 | 16.60 | 18.28 | 16.52 | 18.06 | 18.06 | 13.02% | 388,684 |
| Mar 4, 2026 | 15.00 | 15.98 | 15.00 | 15.98 | 15.98 | 5.97% | 174,130 |
| Mar 3, 2026 | 14.94 | 15.10 | 14.78 | 15.08 | 15.08 | 0.40% | 85,857 |
| Mar 2, 2026 | 15.20 | 15.52 | 15.00 | 15.02 | 15.02 | -5.06% | 124,171 |
| Feb 27, 2026 | 15.48 | 15.88 | 15.16 | 15.82 | 15.82 | 3.26% | 195,855 |
| Feb 26, 2026 | 14.30 | 15.34 | 14.30 | 15.32 | 15.32 | 8.04% | 211,772 |
| Feb 25, 2026 | 14.06 | 14.28 | 13.86 | 14.18 | 14.18 | 1.29% | 78,939 |
| Feb 24, 2026 | 14.34 | 14.50 | 13.96 | 14.00 | 14.00 | -2.64% | 114,134 |
| Feb 23, 2026 | 14.62 | 14.82 | 14.26 | 14.38 | 14.38 | -2.57% | 139,472 |
| Feb 20, 2026 | 14.64 | 14.84 | 14.38 | 14.76 | 14.76 | 1.37% | 97,263 |
| Feb 19, 2026 | 14.90 | 14.96 | 14.50 | 14.56 | 14.56 | -2.15% | 162,639 |
| Feb 18, 2026 | 15.28 | 15.30 | 14.82 | 14.88 | 14.88 | -2.11% | 126,964 |
| Feb 17, 2026 | 15.10 | 15.34 | 14.90 | 15.20 | 15.20 | 0.13% | 172,723 |
| Feb 16, 2026 | 16.86 | 16.86 | 15.18 | 15.18 | 15.18 | -8.33% | 412,560 |
| Feb 13, 2026 | 16.50 | 16.98 | 16.40 | 16.56 | 16.56 | 0.85% | 186,985 |
| Feb 12, 2026 | 17.10 | 17.10 | 16.42 | 16.42 | 16.42 | -3.75% | 128,447 |
| Feb 11, 2026 | 18.10 | 18.16 | 17.06 | 17.06 | 17.06 | -6.67% | 269,673 |
| Feb 10, 2026 | 18.94 | 19.18 | 17.92 | 18.28 | 18.28 | -2.87% | 222,324 |
| Feb 9, 2026 | 19.02 | 19.50 | 18.78 | 18.82 | 18.82 | -0.84% | 121,487 |
| Feb 6, 2026 | 19.12 | 19.26 | 18.70 | 18.98 | 18.98 | -1.15% | 107,838 |
| Feb 5, 2026 | 19.28 | 19.52 | 18.88 | 19.20 | 19.20 | 0.31% | 88,869 |
| Feb 4, 2026 | 19.82 | 19.82 | 18.66 | 19.14 | 19.14 | -3.33% | 190,922 |
| Feb 3, 2026 | 20.90 | 20.95 | 19.76 | 19.80 | 19.80 | -5.26% | 116,667 |
| Feb 2, 2026 | 20.70 | 21.05 | 20.60 | 20.90 | 20.90 | 0.24% | 45,058 |
| Jan 30, 2026 | 20.80 | 21.10 | 20.45 | 20.85 | 20.85 | 0.72% | 49,303 |
| Jan 29, 2026 | 21.30 | 21.30 | 20.55 | 20.70 | 20.70 | -1.43% | 66,085 |
| Jan 28, 2026 | 21.30 | 21.30 | 20.65 | 21.00 | 21.00 | -0.71% | 55,682 |
| Jan 27, 2026 | 21.15 | 21.35 | 20.45 | 21.15 | 21.15 | - | 85,735 |
| Jan 26, 2026 | 20.90 | 21.15 | 20.50 | 21.15 | 21.15 | 1.44% | 39,030 |
| Jan 23, 2026 | 21.10 | 21.10 | 20.60 | 20.85 | 20.85 | -1.42% | 48,110 |
| Jan 22, 2026 | 20.15 | 21.15 | 20.00 | 21.15 | 21.15 | 6.71% | 51,942 |
| Jan 21, 2026 | 19.90 | 19.90 | 19.34 | 19.82 | 19.82 | 0.51% | 45,975 |
| Jan 20, 2026 | 20.00 | 20.10 | 19.52 | 19.72 | 19.72 | -2.62% | 65,249 |
| Jan 19, 2026 | 20.45 | 20.45 | 20.00 | 20.25 | 20.25 | -2.41% | 86,271 |
| Jan 16, 2026 | 20.90 | 21.00 | 20.70 | 20.75 | 20.75 | -0.95% | 30,378 |
| Jan 15, 2026 | 21.00 | 21.05 | 20.55 | 20.95 | 20.95 | 0.48% | 23,117 |
| Jan 14, 2026 | 21.10 | 21.20 | 20.40 | 20.85 | 20.85 | -0.71% | 41,350 |
| Jan 13, 2026 | 20.70 | 21.20 | 20.55 | 21.00 | 21.00 | 1.94% | 55,911 |
| Jan 12, 2026 | 21.20 | 21.40 | 20.40 | 20.60 | 20.60 | -1.44% | 80,972 |
| Jan 9, 2026 | 20.45 | 21.00 | 20.10 | 20.90 | 20.90 | 3.47% | 103,199 |
| Jan 8, 2026 | 20.45 | 20.65 | 19.94 | 20.20 | 20.20 | -2.42% | 90,420 |
| Jan 7, 2026 | 20.30 | 20.70 | 20.00 | 20.70 | 20.70 | 2.99% | 125,898 |
| Jan 6, 2026 | 19.60 | 20.10 | 19.22 | 20.10 | 20.10 | 3.61% | 106,217 |
| Jan 5, 2026 | 19.10 | 19.40 | 18.48 | 19.40 | 19.40 | 2.43% | 58,972 |
| Jan 2, 2026 | 18.92 | 19.10 | 18.72 | 18.94 | 18.94 | - | 37,740 |
| Dec 30, 2025 | 18.84 | 19.08 | 18.70 | 18.94 | 18.94 | -0.32% | 19,967 |
| Dec 29, 2025 | 18.88 | 19.16 | 18.84 | 19.00 | 19.00 | 0.64% | 60,741 |
| Dec 23, 2025 | 19.20 | 19.20 | 18.46 | 18.88 | 18.88 | -1.46% | 65,809 |
| Dec 22, 2025 | 18.80 | 19.30 | 18.72 | 19.16 | 19.16 | 1.27% | 39,802 |
| Dec 19, 2025 | 18.72 | 19.04 | 18.64 | 18.92 | 18.92 | 0.53% | 98,485 |
| Dec 18, 2025 | 18.46 | 18.88 | 18.40 | 18.82 | 18.82 | 1.95% | 42,142 |
| Dec 17, 2025 | 18.50 | 18.64 | 18.28 | 18.46 | 18.46 | -0.86% | 44,428 |
| Dec 16, 2025 | 18.28 | 18.70 | 18.22 | 18.62 | 18.62 | 2.08% | 49,306 |
| Dec 15, 2025 | 18.42 | 18.48 | 18.12 | 18.24 | 18.24 | -1.08% | 55,654 |
| Dec 12, 2025 | 18.58 | 18.92 | 18.44 | 18.44 | 18.44 | 0.11% | 47,273 |
| Dec 11, 2025 | 17.70 | 18.42 | 17.70 | 18.42 | 18.42 | 3.14% | 78,530 |
| Dec 10, 2025 | 17.50 | 17.86 | 17.50 | 17.86 | 17.86 | 1.25% | 26,802 |
| Dec 9, 2025 | 17.70 | 17.88 | 17.60 | 17.64 | 17.64 | -1.01% | 42,574 |
| Dec 8, 2025 | 18.10 | 18.54 | 17.82 | 17.82 | 17.82 | -1.98% | 42,147 |
| Dec 5, 2025 | 17.86 | 18.30 | 17.82 | 18.18 | 18.18 | 1.56% | 79,850 |
| Dec 4, 2025 | 17.72 | 18.12 | 17.72 | 17.90 | 17.90 | 2.05% | 68,641 |
| Dec 3, 2025 | 18.04 | 18.28 | 17.54 | 17.54 | 17.54 | -2.66% | 47,848 |
| Dec 2, 2025 | 18.64 | 18.64 | 17.80 | 18.02 | 18.02 | -3.64% | 69,919 |