GFT Technologies SE (GFT.DE)
19.72
0.08 (0.41%)
At close: Mar 12, 2025, 5:29 PM
GFT.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 20.50 | 20.55 | 19.50 | 19.64 | -0.86 | -4.20% | 104,650 |
| Mar 10, 2025 | 20.30 | 20.70 | 19.84 | 20.50 | 0.40 | 1.99% | 88,823 |
| Mar 7, 2025 | 21.20 | 21.30 | 19.70 | 20.10 | -1.20 | -5.63% | 240,067 |
| Mar 6, 2025 | 21.20 | 24.20 | 20.60 | 21.30 | 0.35 | 1.67% | 404,886 |
| Mar 5, 2025 | 20.35 | 21.45 | 20.10 | 20.95 | 1.57 | 8.10% | 86,930 |
| Mar 4, 2025 | 19.94 | 19.98 | 19.36 | 19.38 | -0.92 | -4.53% | 57,096 |
| Mar 3, 2025 | 20.00 | 20.75 | 19.98 | 20.30 | 0.30 | 1.50% | 46,846 |
| Feb 28, 2025 | 20.40 | 20.40 | 19.70 | 20.00 | -0.70 | -3.38% | 121,698 |
| Feb 27, 2025 | 21.30 | 21.30 | 20.55 | 20.70 | -0.75 | -3.50% | 64,013 |
| Feb 26, 2025 | 21.20 | 21.55 | 21.15 | 21.45 | 0.35 | 1.66% | 34,148 |
| Feb 25, 2025 | 21.30 | 21.45 | 21.00 | 21.10 | -0.30 | -1.40% | 34,905 |
| Feb 24, 2025 | 21.10 | 21.75 | 20.95 | 21.40 | 0.55 | 2.64% | 51,477 |
| Feb 21, 2025 | 21.00 | 21.15 | 20.70 | 20.85 | 0.05 | 0.24% | 22,020 |
| Feb 20, 2025 | 21.15 | 21.60 | 20.65 | 20.80 | -0.40 | -1.89% | 46,956 |
| Feb 19, 2025 | 21.40 | 21.70 | 21.10 | 21.20 | -0.35 | -1.62% | 18,162 |
| Feb 18, 2025 | 21.65 | 21.75 | 21.25 | 21.55 | -0.10 | -0.46% | 32,350 |
| Feb 17, 2025 | 21.25 | 21.65 | 21.15 | 21.65 | 0.25 | 1.17% | 30,078 |
| Feb 14, 2025 | 21.05 | 21.70 | 20.80 | 21.40 | 0.55 | 2.64% | 39,623 |
| Feb 13, 2025 | 20.80 | 21.45 | 20.80 | 20.85 | 0.10 | 0.48% | 40,755 |
| Feb 12, 2025 | 20.80 | 21.10 | 20.55 | 20.75 | 0.05 | 0.24% | 37,800 |
| Feb 11, 2025 | 20.65 | 20.90 | 20.35 | 20.70 | 0.00 | 0.00% | 84,250 |
| Feb 10, 2025 | 20.85 | 21.05 | 20.65 | 20.70 | -0.10 | -0.48% | 53,196 |
| Feb 7, 2025 | 21.50 | 21.55 | 20.80 | 20.80 | -0.50 | -2.35% | 68,131 |
| Feb 6, 2025 | 22.30 | 22.30 | 21.20 | 21.30 | -0.85 | -3.84% | 93,261 |
| Feb 5, 2025 | 22.30 | 22.30 | 22.05 | 22.15 | -0.15 | -0.67% | 22,300 |
| Feb 4, 2025 | 22.20 | 22.35 | 22.05 | 22.30 | 0.10 | 0.45% | 28,120 |
| Feb 3, 2025 | 22.10 | 22.35 | 21.80 | 22.20 | -0.55 | -2.42% | 30,949 |
| Jan 31, 2025 | 22.70 | 22.80 | 22.40 | 22.75 | 0.25 | 1.11% | 25,165 |
| Jan 30, 2025 | 22.70 | 23.00 | 22.40 | 22.50 | -0.05 | -0.22% | 33,879 |
| Jan 29, 2025 | 21.95 | 22.90 | 21.80 | 22.55 | 0.80 | 3.68% | 76,139 |
| Jan 28, 2025 | 21.65 | 22.15 | 21.45 | 21.75 | 0.20 | 0.93% | 35,613 |
| Jan 27, 2025 | 21.55 | 21.75 | 21.05 | 21.55 | -0.35 | -1.60% | 44,732 |
| Jan 24, 2025 | 21.55 | 22.30 | 21.55 | 21.90 | 0.30 | 1.39% | 54,112 |
| Jan 23, 2025 | 22.05 | 22.10 | 21.30 | 21.60 | -0.45 | -2.04% | 44,910 |
| Jan 22, 2025 | 22.30 | 22.30 | 22.05 | 22.05 | -0.15 | -0.68% | 19,238 |
| Jan 21, 2025 | 22.40 | 22.55 | 22.10 | 22.20 | -0.30 | -1.33% | 23,280 |
| Jan 20, 2025 | 22.50 | 22.55 | 22.25 | 22.50 | 0.10 | 0.45% | 31,489 |
| Jan 17, 2025 | 22.60 | 22.60 | 22.15 | 22.40 | -0.15 | -0.67% | 27,149 |
| Jan 16, 2025 | 23.15 | 23.15 | 22.50 | 22.55 | -0.40 | -1.74% | 26,259 |
| Jan 15, 2025 | 21.80 | 23.00 | 21.75 | 22.95 | 1.30 | 6.00% | 33,048 |
| Jan 14, 2025 | 21.95 | 22.10 | 21.65 | 21.65 | -0.20 | -0.92% | 19,752 |
| Jan 13, 2025 | 22.45 | 22.45 | 21.60 | 21.85 | -0.45 | -2.02% | 38,014 |
| Jan 10, 2025 | 22.25 | 22.50 | 22.15 | 22.30 | 0.00 | 0.00% | 20,574 |
| Jan 9, 2025 | 22.10 | 22.45 | 21.95 | 22.30 | 0.05 | 0.22% | 18,529 |
| Jan 8, 2025 | 22.80 | 22.85 | 22.15 | 22.25 | -0.55 | -2.41% | 60,304 |
| Jan 7, 2025 | 23.35 | 23.35 | 22.80 | 22.80 | -0.55 | -2.36% | 35,684 |
| Jan 6, 2025 | 22.70 | 23.35 | 22.60 | 23.35 | 0.80 | 3.55% | 37,845 |
| Jan 3, 2025 | 22.80 | 22.90 | 22.55 | 22.55 | -0.25 | -1.10% | 22,152 |
| Jan 2, 2025 | 22.25 | 22.80 | 22.20 | 22.80 | 0.70 | 3.17% | 24,027 |
| Dec 30, 2024 | 22.30 | 22.35 | 21.90 | 22.10 | -0.30 | -1.34% | 20,199 |