Skip to main content
GFT Technologies SE (VIE:GFT)
Austria flag Austria · Delayed Price · Currency is EUR
18.74
+0.70 (3.88%)
Last updated: Mar 9, 2026, 3:30 PM CET

GFT Technologies SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.9818.4817.9418.0418.040.78%1,321
Mar 5, 202617.3617.9017.3617.9017.9014.60%-
Mar 4, 202615.1415.6215.1415.6215.625.26%784
Mar 3, 202614.8614.9214.8414.8414.84-1.07%-
Mar 2, 202615.3215.4415.0015.0015.00-4.82%1,888
Feb 27, 202615.3415.7615.3415.7615.762.87%697
Feb 26, 202614.3815.3214.3815.3215.328.35%877
Feb 25, 202614.0814.1414.0814.1414.140.86%-
Feb 24, 202614.4614.4614.0214.0214.02-2.64%-
Feb 23, 202614.6214.7414.4014.4014.40-2.44%-
Feb 20, 202614.5614.7614.4614.7614.761.37%-
Feb 19, 202614.9014.9014.5614.5614.56-2.54%-
Feb 18, 202615.3015.3014.9414.9414.94-2.23%-
Feb 17, 202615.0815.2815.0015.2815.28-0.13%-
Feb 16, 202616.7616.7615.3015.3015.30-8.27%584
Feb 13, 202616.5216.8216.5216.6816.680.72%397
Feb 12, 202617.0417.0416.5616.5616.56-4.06%-
Feb 11, 202618.0418.0417.2617.2617.26-5.48%-
Feb 10, 202619.0419.0418.1418.2618.26-3.18%397
Feb 9, 202618.9819.5018.8618.8618.86-0.74%-
Feb 6, 202619.0819.0818.8619.0019.00-1.04%-
Feb 5, 202619.4419.4418.9419.2019.200.63%794
Feb 4, 202619.7019.7018.9019.0819.08-4.50%1,582
Feb 3, 202620.9020.9019.9819.9819.98-4.86%-
Feb 2, 202620.8021.0020.7021.0021.000.96%397
Jan 30, 202620.8520.8520.5520.8020.800.24%-
Jan 29, 202621.2021.2020.7520.7520.75-1.66%-
Jan 28, 202621.2021.2020.9521.1021.10-0.47%-
Jan 27, 202621.0521.2020.7521.2021.201.44%-
Jan 26, 202620.8520.9020.7020.9020.900.24%-
Jan 23, 202621.0021.0020.8520.8520.85-0.48%-
Jan 22, 202620.0520.9520.0520.9520.955.59%-
Jan 21, 202619.7019.8419.4619.8419.840.20%-
Jan 20, 202620.0520.0519.7219.8019.80-1.98%-
Jan 19, 202620.3520.3520.1020.2020.20-2.88%-
Jan 16, 202620.9020.9020.7520.8020.80-0.48%-
Jan 15, 202620.9520.9520.7020.9020.900.48%-
Jan 14, 202620.8520.8520.6020.8020.80-1.42%-
Jan 13, 202620.6021.2020.6021.1021.102.18%-
Jan 12, 202621.1021.1020.6520.6520.65-1.43%-
Jan 9, 202620.3520.9520.3020.9520.953.46%-
Jan 8, 202620.4520.4520.0520.2520.25-1.46%-
Jan 7, 202620.2020.5520.1520.5520.553.06%-
Jan 6, 202619.4819.9419.4619.9419.943.10%-
Jan 5, 202619.1819.3418.8019.3419.342.65%-
Jan 2, 202619.0419.0418.8418.8418.84-0.21%-
Dec 30, 202518.7618.8818.7618.8818.88-0.11%-
Dec 29, 202518.9019.0418.8218.9018.90--
Dec 23, 202519.0619.1218.9018.9018.90-1.36%-
Dec 22, 202518.8819.1618.8219.1619.161.38%-
Dec 19, 202518.8018.9018.7618.9018.900.64%-
Dec 18, 202518.4618.7818.4418.7818.781.19%-
Dec 17, 202518.5418.5618.3618.5618.56-0.22%-
Dec 16, 202518.2218.6018.2218.6018.601.53%-
Dec 15, 202518.4618.4618.3218.3218.32-1.51%-
Dec 12, 202518.6218.8218.5818.6018.601.31%-
Dec 11, 202517.8418.3617.8418.3618.362.80%-
Dec 10, 202517.6217.8617.6217.8617.860.90%-
Dec 9, 202517.7617.8417.6217.7017.70-1.12%-
Dec 8, 202518.4018.4017.9017.9017.90-1.76%-
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