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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.2	17.48	17.48	17.66	17.14	110,011
November 20, 2025	17.48	17.4	17.4	17.62	17.12	50,737
November 19, 2025	17.1	17.36	17.36	17.58	17.1	62,198
November 18, 2025	17.24	17.26	17.26	17.28	16.98	96,260
November 17, 2025	17.88	17.4	17.4	17.88	17.4	59,200
November 14, 2025	17.44	17.9	17.9	17.94	17.3	58,602
November 13, 2025	17.6	17.6	17.6	17.6	17.6	138,372
November 12, 2025	17.34	17.6	17.6	17.7	17.22	75,749
November 11, 2025	17.18	17.42	17.42	17.48	17.1	40,629
November 10, 2025	17.18	17.2	17.2	17.84	17.12	54,835
November 07, 2025	17.06	17.06	17.06	17.36	16.88	31,863
November 06, 2025	17.06	16.96	16.96	17.32	16.94	30,760
November 05, 2025	16.7	17.1	17.1	17.34	16.6	58,046
November 04, 2025	17.16	16.98	16.98	17.24	16.94	42,527
November 03, 2025	17.68	17.34	17.34	17.84	17.3	53,802
October 31, 2025	17.98	17.8	17.8	18.06	17.62	49,766
October 30, 2025	18.08	18	18	18.26	17.98	32,774
October 29, 2025	18.44	17.96	17.96	18.6	17.96	57,849
October 28, 2025	18.42	18.34	18.34	18.82	18.34	70,277
October 27, 2025	18.84	18.6	18.6	18.84	18.52	34,670
October 24, 2025	18.94	18.7	18.7	19.1	18.6	66,505
October 23, 2025	18.76	18.9	18.9	19.2	18.68	130,247
October 22, 2025	18.04	18.6	18.6	18.8	18.04	143,815
October 21, 2025	17.88	18.18	18.18	18.18	17.78	26,014
October 20, 2025	17.68	17.92	17.92	17.96	17.52	30,869
October 17, 2025	17.28	17.42	17.42	17.48	17.1	36,707
October 16, 2025	17.38	17.64	17.64	17.7	17.38	35,194

GFT Technologies SE (GFT.DE) XETRA