GFT Technologies SE - GFT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.18	18.04	18.04	18.36	17.76	49,273
September 25, 2025	18.3	18.06	18.06	18.44	18.06	49,744
September 24, 2025	18.16	18.32	18.32	18.42	18.08	55,646
September 23, 2025	17.68	18.22	18.22	18.36	17.68	63,581
September 22, 2025	17.48	17.56	17.56	17.66	17.16	53,227
September 19, 2025	18	17.6	17.6	18.06	17.56	67,474
September 18, 2025	17.3	18.02	18.02	18.16	17.28	110,349
September 17, 2025	16.88	17.18	17.18	17.26	16.88	50,846
September 16, 2025	16.88	16.82	16.82	17.08	16.72	39,869
September 15, 2025	16.64	16.76	16.76	16.98	16.64	66,011
September 12, 2025	16.32	16.56	16.56	16.76	16.28	55,866
September 11, 2025	16.24	16.3	16.3	16.42	16.16	65,703
September 10, 2025	16.36	16.28	16.28	16.54	16.2	96,112
September 09, 2025	16.74	16.32	16.32	16.84	16.26	82,825
September 08, 2025	16.8	16.8	16.8	16.94	16.62	61,448
September 05, 2025	17.02	16.7	16.7	17.32	16.7	82,037
September 04, 2025	17	16.98	16.98	17.22	16.9	80,967
September 03, 2025	16.9	16.88	16.88	17.36	16.88	56,899
September 02, 2025	17.84	16.94	16.94	17.92	16.94	84,922
September 01, 2025	17.56	17.84	17.84	17.94	17.54	45,569
August 29, 2025	17.56	17.54	17.54	17.8	17.5	64,461
August 28, 2025	17.58	17.6	17.6	17.92	17.44	59,192
August 27, 2025	17.32	17.48	17.48	17.54	17.28	47,280
August 26, 2025	17.6	17.4	17.4	17.62	17.34	120,212
August 25, 2025	17.68	17.72	17.72	17.9	17.58	83,191
August 22, 2025	17.42	17.64	17.64	17.76	17.36	60,203
August 21, 2025	17.28	17.44	17.44	17.48	17.28	39,515
August 20, 2025	17.5	17.28	17.28	17.52	17.14	74,237
August 19, 2025	17.34	17.68	17.68	17.7	17.34	54,085
August 18, 2025	17.4	17.3	17.3	17.6	17.24	80,602
August 15, 2025	17.7	17.38	17.38	17.78	17.38	83,309
August 14, 2025	17.04	17.5	17.5	17.66	17.02	112,951
August 13, 2025	16.92	17	17	17.08	16.86	61,247
August 12, 2025	17.02	16.88	16.88	17.06	16.74	84,508
August 11, 2025	17.22	17	17	17.5	16.96	92,591
August 08, 2025	17.44	17.22	17.22	17.52	17.2	79,381
August 07, 2025	16.86	17.44	17.44	17.56	16.86	116,111
August 06, 2025	17.58	16.98	16.98	17.64	16.98	104,033
August 05, 2025	17.46	17.48	17.48	17.68	17.38	93,627
August 04, 2025	17.3	17.36	17.36	17.8	17.2	101,708
August 01, 2025	17.98	17.5	17.5	18.16	17.5	185,542
July 31, 2025	18.12	18.26	18.26	18.42	18.08	124,286
July 30, 2025	18.32	18.08	18.08	18.62	18.04	147,340
July 29, 2025	17.98	18.44	18.44	18.92	17.98	282,513
July 28, 2025	18.32	17.9	17.9	18.9	17.9	287,493
July 25, 2025	18.3	18.1	18.1	18.78	18.08	237,963
July 24, 2025	20	18.56	18.56	20	18.08	1.12M
July 23, 2025	22.5	22.15	22.15	22.55	22.1	38,805
July 22, 2025	22.3	22.25	22.25	22.35	21.9	41,362
July 21, 2025	22.65	22.4	22.4	22.9	22.35	50,697
July 18, 2025	23.2	22.9	22.9	23.2	22.75	33,648
July 17, 2025	22.8	23.05	23.05	23.25	22.8	31,559
July 16, 2025	23.2	22.65	22.65	23.2	22.55	39,795
July 15, 2025	22.85	23.25	23.25	23.4	22.8	42,722
July 14, 2025	23	22.7	22.7	23.1	22.7	40,683
July 11, 2025	23.45	23.35	23.35	23.55	23.25	24,668
July 10, 2025	24	23.65	23.65	24.1	23.45	28,403
July 09, 2025	23.85	23.85	23.85	24.05	23.45	59,644
July 08, 2025	23.05	23.75	23.75	23.9	22.95	55,807
July 07, 2025	23.1	23.05	23.05	23.2	22.65	55,292

GFT Technologies SE (GFT.DE) XETRA