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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.56	14.72	14.72	14.76	14.42	7,091
February 19, 2026	14.9	14.76	14.76	14.9	14.64	59,859
February 18, 2026	15.32	14.84	14.84	15.32	14.84	435
February 17, 2026	15.1	15.24	15.24	15.28	14.98	1,910
February 16, 2026	16.86	15.22	15.22	16.86	15.22	4,079
February 13, 2026	16.54	16.7	16.7	16.84	16.5	760
February 12, 2026	17.1	16.54	16.54	17.16	16.5	1,582
February 11, 2026	18	17.52	17.52	18	17.3	460
February 10, 2026	18.72	18.2	18.2	19.1	18	1,691
February 09, 2026	19.14	18.84	18.84	19.14	18.84	402
February 06, 2026	19.12	19.02	19.02	19.16	18.88	52,912
February 05, 2026	19.28	19.04	19.04	19.46	19	53,412
February 04, 2026	19.54	19.3	19.3	19.54	18.72	19,255
February 03, 2026	20.7	19.8	19.8	20.7	19.8	15,313
February 02, 2026	20.75	21.05	20.9	21.05	20.65	149
January 30, 2026	20.85	20.7	20.7	20.85	20.65	1,287
January 29, 2026	21.3	20.75	20.75	21.3	20.75	1,134
January 28, 2026	21.3	21.2	21.2	21.3	20.6	4,542
January 27, 2026	21.1	21.1	21.1	21.2	20.65	40
January 26, 2026	20.7	20.7	20.7	20.7	20.7	2
January 23, 2026	21.1	20.9	20.9	21.1	20.75	10,031
January 22, 2026	20.05	20.9	20.9	20.9	20	1,851
January 21, 2026	19.8	19.34	19.34	19.84	19.34	2,257
January 20, 2026	20	19.73	19.73	20.25	19.56	2,049
January 19, 2026	20.3	20.1	20.1	20.3	20	528
January 16, 2026	20.85	20.7	20.8	20.95	20.7	101
January 15, 2026	21.1	20.65	20.65	21.1	20.65	5
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

GFT Technologies SE (0O2W.L) LSE