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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	17.22	17.44	17.44	17.68	17.22	70,828
October 14, 2025	17.58	17.16	17.16	17.6	17.1	42,955
October 13, 2025	17.46	17.74	17.74	18.02	17.46	34,875
October 10, 2025	18.1	17.52	17.52	18.38	17.52	40,445
October 09, 2025	18	18.2	18.2	18.44	18	46,021
October 08, 2025	18.1	17.98	17.98	18.26	17.98	30,573
October 07, 2025	18.02	18.14	18.14	18.44	17.92	71,130
October 06, 2025	17.82	17.94	17.94	17.98	17.56	38,014
October 03, 2025	17.8	17.74	17.74	17.86	17.4	39,879
October 02, 2025	17.86	17.74	17.74	18.08	17.16	107,559
October 01, 2025	18.06	17.94	17.94	18.2	17.88	42,940
September 30, 2025	18.28	18.18	18.18	18.3	18	55,322
September 29, 2025	18.1	18.16	18.16	18.36	17.96	31,652
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

GFT Technologies SE (GFT.DE) XETRA