GFT Technologies SE - 0O2W.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.2	20.9	20.9	21.2	20.5	1,324
January 13, 2026	20.65	21	21	21.15	20.6	570
January 12, 2026	21.2	20.65	20.65	21.2	20.4	3,405
January 09, 2026	20.55	20.6	20.6	20.85	20.1	2,562
January 08, 2026	20.45	20.35	20.35	20.75	20.05	42
January 07, 2026	20.4	20.65	20.65	20.65	20.2	26
January 06, 2026	19.6	19.96	19.96	19.96	19.3	1,136
January 05, 2026	19.24	19.06	19.06	19.36	18.64	748
January 02, 2026	19	18.96	18.96	19	18.78	276
December 30, 2025	18.84	18.84	18.84	18.84	18.78	49
December 29, 2025	18.9	18.88	18.88	19.02	18.88	2,442
December 23, 2025	19.2	18.94	19.12	19.2	18.66	5,567
December 22, 2025	18.86	19.08	19.08	19.14	18.78	1,169
December 19, 2025	18.7	18.9	18.9	19	18.7	550
December 18, 2025	18.46	18.8	18.8	18.8	18.46	450
December 17, 2025	18.28	18.28	18.28	18.28	18.28	2
December 16, 2025	18.4	18.42	18.42	18.52	18.4	260
December 15, 2025	18.42	18.22	18.22	18.42	18.18	56
December 12, 2025	18.46	18.62	18.62	18.86	18.46	562
December 11, 2025	18.16	18.32	18.32	18.32	18.16	110
December 10, 2025	17.68	17.66	17.66	17.68	17.66	105
December 09, 2025	17.68	17.74	17.74	17.86	17.68	137
December 08, 2025	18.46	17.94	17.94	18.46	17.94	160
December 05, 2025	17.86	18.24	18.24	18.24	17.86	211
December 04, 2025	17.74	18	18	18	17.74	661
December 03, 2025	18.04	17.54	17.54	18.24	17.54	25,295
December 02, 2025	18.04	18.02	18.02	18.16	17.8	440
December 01, 2025	18.82	18.88	18.88	18.88	18.5	31
November 28, 2025	18.5	18.66	18.66	18.76	18.5	678
November 27, 2025	17.92	18.2	18.2	18.32	17.92	609
November 26, 2025	18.1	18.04	17.98	18.1	17.98	253
November 25, 2025	17.98	18.14	18.14	18.14	17.84	2,275
November 24, 2025	17.72	18.16	18.16	18.16	17.72	138
November 21, 2025	17.34	17.4	17.42	17.54	17.1	51,027
November 20, 2025	17.4	17.58	17.58	17.62	17.18	890
November 19, 2025	17.28	17.38	17.38	17.56	17.28	14
November 18, 2025	17.18	17.16	17.26	17.26	17	709
November 17, 2025	17.78	17.46	17.46	17.86	17.46	282
November 14, 2025	17.8	17.6	17.6	17.8	17.38	1,377
November 13, 2025	17.66	16.82	16.82	17.98	16.82	1,658
November 12, 2025	17.32	17.6	17.6	17.64	17.32	172
November 11, 2025	17.3	17.44	17.44	17.44	17.14	524
November 10, 2025	17.18	17.36	17.36	17.5	17.08	17
November 07, 2025	16.92	16.96	16.96	16.96	16.86	850
November 06, 2025	17.02	17.24	17.24	17.24	17.02	396
November 05, 2025	16.78	17.06	17.06	17.18	16.62	459
November 04, 2025	17.06	17.06	17.06	17.12	16.98	544
November 03, 2025	17.68	17.4	17.4	17.8	17.3	4,461
October 31, 2025	18.02	17.72	17.72	18.06	17.7	2,012
October 30, 2025	18	18.1	18.1	18.1	18	235
October 29, 2025	18.5	18.1	18.1	18.6	18.1	265
October 28, 2025	18.68	18.5	18.5	18.8	18.34	539
October 27, 2025	18.84	18.7	18.7	18.86	18.64	203
October 24, 2025	19.06	18.64	18.64	19.06	18.6	146
October 23, 2025	18.92	18.82	18.82	19.18	18.68	760
October 22, 2025	18.04	18.66	18.66	18.74	18.04	202
October 21, 2025	17.8	18.14	18.14	18.14	17.8	1,697
October 20, 2025	17.68	17.88	17.88	17.9	17.68	160
October 17, 2025	17.28	17.48	17.4	17.48	17.14	615
October 16, 2025	17.62	17.62	17.62	17.7	17.48	134

GFT Technologies SE (0O2W.L) LSE