Skip to main content
GFT Technologies SE (VIE:GFT)
Austria flag Austria · Delayed Price · Currency is EUR
18.06
+0.10 (0.56%)
Last updated: Dec 5, 2025, 3:30 PM CET

GFT Technologies SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9618.2217.8618.2218.221.45%1,656
Dec 4, 202517.8018.0617.8017.9617.961.81%-
Dec 3, 202518.0418.1417.6417.6417.64-2.11%-
Dec 2, 202518.6218.6217.9618.0218.02-4.05%-
Dec 1, 202518.7818.7818.5418.7818.78-0.32%-
Nov 28, 202518.5218.8418.4818.8418.842.17%-
Nov 27, 202518.0418.4418.0418.4418.442.56%-
Nov 26, 202518.1418.1417.9017.9817.98-0.88%-
Nov 25, 202518.0818.1417.8818.1418.14-0.11%-
Nov 24, 202517.7218.1617.7218.1618.163.30%414
Nov 21, 202517.7017.7017.2017.5817.581.03%-
Nov 20, 202517.4817.5017.1817.4017.40--
Nov 19, 202517.2617.5617.2617.4017.401.40%-
Nov 18, 202517.1217.2617.1217.1617.16-2.61%-
Nov 17, 202517.8817.8817.5817.6217.62-1.34%-
Nov 14, 202517.5217.8617.4017.8617.862.06%144
Nov 13, 202517.2817.5817.1617.5017.50-0.68%1,656
Nov 12, 202517.4017.6217.3017.6217.621.38%414
Nov 11, 202517.1817.3817.1217.3817.381.05%-
Nov 10, 202517.2017.7017.2017.2017.200.70%-
Nov 7, 202517.3017.3016.9017.0817.080.23%-
Nov 6, 202517.0417.3017.0417.0417.04-0.23%-
Nov 5, 202516.7817.2816.7817.0817.080.35%-
Nov 4, 202517.3817.3817.0217.0217.02-1.96%-
Nov 3, 202517.9617.9617.3617.3617.36-2.14%-
Oct 31, 202518.0618.0617.7417.7417.74-1.55%-
Oct 30, 202518.0818.1618.0218.0218.02-0.33%-
Oct 29, 202518.4418.4618.0818.0818.08-2.06%-
Oct 28, 202518.6418.7818.4618.4618.46-0.86%81
Oct 27, 202518.8218.8218.6018.6218.62-0.21%-
Oct 24, 202519.0219.0418.6618.6618.66-1.27%-
Oct 23, 202519.3019.3018.8618.9018.901.18%-
Oct 22, 202518.1418.6818.1418.6818.682.75%414
Oct 21, 202517.8618.1817.8418.1818.181.68%-
Oct 20, 202517.6417.8817.5817.8817.882.52%-
Oct 17, 202517.4017.4417.2017.4417.44-1.02%-
Oct 16, 202517.4617.6217.4617.6217.621.03%-
Oct 15, 202517.1617.5617.1617.4417.441.28%83
Oct 14, 202517.5417.5417.2017.2217.22-2.93%-
Oct 13, 202517.9017.9017.6217.7417.741.03%414
Oct 10, 202518.2218.3017.5617.5617.56-3.83%-
Oct 9, 202518.1618.2818.1618.2618.261.00%-
Oct 8, 202518.1818.2018.0618.0818.08-0.55%-
Oct 7, 202517.9818.3817.9818.1818.181.11%-
Oct 6, 202517.8817.9817.5417.9817.981.35%-
Oct 3, 202517.8217.8217.4817.7417.74-0.45%-
Oct 2, 202517.9417.9417.6417.8217.82-0.56%-
Oct 1, 202518.0618.1017.9217.9217.92-1.54%-
Sep 30, 202518.0218.2218.0218.2018.200.44%-
Sep 29, 202518.1618.1818.0818.1218.120.55%-
Sep 26, 202518.2818.2817.8618.0218.02-0.66%-
Sep 25, 202518.3618.3618.1418.1418.14-1.20%-
Sep 24, 202518.1818.3618.1818.3618.360.66%-
Sep 23, 202517.7818.2417.7818.2418.243.64%-
Sep 22, 202517.4617.6017.4217.6017.60-0.45%-
Sep 19, 202517.7417.8217.6817.6817.68-1.78%-
Sep 18, 202517.3418.0017.3418.0018.005.14%-
Sep 17, 202517.3217.3217.0417.1217.121.90%-
Sep 16, 202516.9217.0016.8016.8016.800.60%-
Sep 15, 202516.7416.9216.7016.7016.70-0.24%-
Sep 12, 202516.4416.7416.4416.7416.742.83%-
Sep 11, 202516.2816.3016.2416.2816.28--
Sep 10, 202516.5216.5216.2816.2816.280.25%-
Sep 9, 202516.8816.8816.2416.2416.24-3.10%-
Sep 8, 202516.9816.9816.6616.7616.76-1.06%-
Sep 5, 202517.2617.2816.9416.9416.94-0.35%-
Sep 4, 202516.9017.2216.9017.0017.000.12%-
Sep 3, 202517.3217.3216.9816.9816.98-0.47%-
Sep 2, 202517.9017.9017.0617.0617.06-4.37%-
Sep 1, 202517.6417.8417.5817.8417.841.36%-
Aug 29, 202517.6817.6817.5417.6017.60-0.34%-
Aug 28, 202517.9417.9417.5217.6617.661.15%-
Aug 27, 202517.3617.4617.3617.4617.46-0.46%-
Aug 26, 202517.5817.5817.4617.5417.54-1.35%-
Aug 25, 202517.6417.8217.6017.7817.780.23%-
Aug 22, 202517.3817.7417.3817.7417.742.19%332
Aug 21, 202517.4017.4017.3217.3617.360.46%-
Aug 20, 202517.5017.5017.2217.2817.28-2.15%-
Aug 19, 202517.5217.6617.5217.6617.661.85%-
Aug 18, 202517.6217.6217.2817.3417.34-0.46%-
Aug 15, 202517.8217.8217.4217.4217.42-0.68%-
Aug 14, 202517.0817.5417.0817.5417.542.93%-
Aug 13, 202517.0417.0416.9217.0417.040.71%-
Aug 12, 202517.1217.1216.8216.9216.92-0.82%-
Aug 11, 202517.7017.7017.0617.0617.06-1.50%-
Aug 8, 202517.3617.4217.2217.3217.32-0.69%-
Aug 7, 202517.1417.4617.1417.4417.441.75%-
Aug 6, 202517.5817.5817.1417.1417.14-2.50%-
Aug 5, 202517.6617.6617.5617.5817.580.92%-
Aug 4, 202517.6217.7017.4217.4217.42-2.13%-
Aug 1, 202518.0818.0817.7417.8017.80-2.63%-
Jul 31, 202518.5618.5618.1218.2818.280.99%-
Jul 30, 202518.5218.5218.1018.1018.10-3.31%287
Jul 29, 202518.1418.7218.1418.7218.722.97%-
Jul 28, 202518.2018.7218.1818.1818.18-0.44%-
Jul 25, 202518.2618.4018.2618.2618.26-1.72%-
Jul 24, 202519.0619.0618.2618.5818.58-16.49%-
Jul 23, 202522.4522.4522.2522.2522.250.45%-
Jul 22, 202522.2522.3022.0022.1522.15-1.77%-
Jul 21, 202523.1023.1022.4522.5522.55-1.31%-