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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.64	14.76	14.76	14.84	14.38	96,263
February 19, 2026	14.9	14.56	14.56	14.96	14.5	162,639
February 18, 2026	15.28	14.88	14.88	15.3	14.82	126,964
February 17, 2026	15.1	15.2	15.2	15.34	14.9	172,723
February 16, 2026	16.86	15.18	15.18	16.86	15.18	412,660
February 13, 2026	16.5	16.56	16.56	16.98	16.4	186,985
February 12, 2026	17.1	16.42	16.42	17.1	16.42	128,447
February 11, 2026	18.1	17.06	17.06	18.16	17.06	269,673
February 10, 2026	18.94	18.28	18.28	19.18	17.92	222,324
February 09, 2026	19.02	18.82	18.82	19.5	18.78	121,507
February 06, 2026	19.12	18.98	18.98	19.26	18.7	107,838
February 05, 2026	19.28	19.2	19.2	19.52	18.88	88,869
February 04, 2026	19.82	19.14	19.14	19.82	18.66	191,522
February 03, 2026	20.9	19.8	19.8	20.95	19.76	117,518
February 02, 2026	20.7	20.9	20.9	21.05	20.6	46,458
January 30, 2026	20.8	20.85	20.85	21.1	20.45	49,303
January 29, 2026	21.3	20.7	20.7	21.3	20.55	66,385
January 28, 2026	21.3	21	21	21.3	20.65	55,682
January 27, 2026	21.15	21.15	21.15	21.35	20.45	85,735
January 26, 2026	20.9	21.15	21.15	21.15	20.5	39,802
January 23, 2026	21.1	20.85	20.85	21.1	20.6	48,110
January 22, 2026	20.15	21.15	21.15	21.15	20	51,942
January 21, 2026	19.9	19.82	19.82	19.9	19.34	45,975
January 20, 2026	20	19.72	19.72	20.1	19.52	66,249
January 19, 2026	20.45	20.25	20.25	20.45	20	86,371
January 16, 2026	20.9	20.9	20.9	21	20.7	30,618
January 15, 2026	21	20.95	20.95	21.05	20.55	16,882
January 14, 2026	21.1	20.85	20.85	21.2	20.4	41,350
January 13, 2026	20.7	21	21	21.2	20.55	55,911
January 12, 2026	21.2	20.8	20.8	21.4	20.4	80,987
January 09, 2026	20.45	21.3	21.3	21.3	20.1	103,948
January 08, 2026	20.45	20.2	20.2	20.65	19.94	90,420
January 07, 2026	20.3	20.35	20.35	20.7	20	129,227
January 06, 2026	19.6	20.1	20.1	20.1	19.22	106,217
January 05, 2026	19.1	19.32	19.32	19.4	18.48	59,032
January 02, 2026	18.92	18.94	18.94	19.1	18.72	37,740
December 30, 2025	18.84	18.94	18.94	19.08	18.7	19,967
December 29, 2025	18.88	18.9	18.9	19.16	18.84	60,771
December 23, 2025	19.2	18.88	18.88	19.2	18.46	65,809
December 22, 2025	18.8	19.22	19.22	19.3	18.72	40,252
December 19, 2025	18.72	18.92	18.78	19.04	18.64	99,790
December 18, 2025	18.46	18.58	18.58	18.88	18.4	42,625
December 17, 2025	18.5	18.46	18.46	18.64	18.28	44,428
December 16, 2025	18.28	18.7	18.7	18.7	18.22	32,498
December 15, 2025	18.42	18.24	18.24	18.48	18.12	55,654
December 12, 2025	18.58	18.44	18.44	18.92	18.44	47,331
December 11, 2025	17.7	18.42	18.42	18.42	17.7	78,530
December 10, 2025	17.5	17.86	17.86	17.86	17.5	26,802
December 09, 2025	17.7	17.64	17.64	17.88	17.6	42,574
December 08, 2025	18.1	17.82	17.82	18.54	17.82	42,147
December 05, 2025	17.86	18.02	18.02	18.3	17.82	80,550
December 04, 2025	17.72	17.9	17.9	18.12	17.72	68,641
December 03, 2025	18.04	17.54	17.54	18.28	17.54	47,848
December 02, 2025	18.64	18.02	18.02	18.64	17.8	69,919
December 01, 2025	18.8	18.7	18.7	18.9	18.44	58,356
November 28, 2025	18.5	18.92	18.92	18.94	18.34	74,146
November 27, 2025	18.14	18.54	18.54	18.54	18.12	101,716
November 26, 2025	18.1	18.02	18.02	18.1	17.78	49,928
November 25, 2025	18.1	18.16	18.16	18.2	17.72	98,033
November 24, 2025	17.7	18.14	18.14	18.36	17.7	116,236

GFT Technologies SE (GFT.DE) XETRA