GFT Technologies SE (GFT.DE)
21.65
-0.20 (-0.92%)
At close: Jan 14, 2025, 5:22 PM
GFT.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 22.30 | 22.70 | 22.20 | 22.40 | 0.15 | 0.67% | 20,480 |
| Dec 23, 2024 | 22.15 | 22.30 | 21.95 | 22.25 | 0.10 | 0.45% | 36,463 |
| Dec 20, 2024 | 22.35 | 22.35 | 21.35 | 22.15 | -0.45 | -1.99% | 126,064 |
| Dec 19, 2024 | 22.90 | 22.90 | 22.45 | 22.60 | -0.70 | -3.00% | 80,475 |
| Dec 18, 2024 | 23.60 | 23.70 | 23.25 | 23.30 | -0.20 | -0.85% | 16,848 |
| Dec 17, 2024 | 23.80 | 24.00 | 23.50 | 23.50 | -0.35 | -1.47% | 47,447 |
| Dec 16, 2024 | 24.20 | 24.20 | 23.55 | 23.85 | -0.50 | -2.05% | 38,514 |
| Dec 13, 2024 | 24.55 | 24.70 | 24.30 | 24.35 | -0.20 | -0.81% | 27,753 |
| Dec 12, 2024 | 24.75 | 25.05 | 24.45 | 24.55 | -0.20 | -0.81% | 44,697 |
| Dec 11, 2024 | 25.00 | 25.20 | 24.70 | 24.75 | -0.30 | -1.20% | 45,988 |
| Dec 10, 2024 | 23.90 | 25.25 | 23.85 | 25.05 | 1.15 | 4.81% | 87,345 |
| Dec 9, 2024 | 24.60 | 24.60 | 23.85 | 23.90 | -0.10 | -0.42% | 72,701 |
| Dec 6, 2024 | 23.20 | 24.60 | 23.15 | 24.00 | 0.80 | 3.45% | 139,957 |
| Dec 5, 2024 | 21.40 | 23.25 | 21.40 | 23.20 | 1.85 | 8.67% | 105,167 |
| Dec 4, 2024 | 21.00 | 21.50 | 20.85 | 21.35 | 0.40 | 1.91% | 47,970 |
| Dec 3, 2024 | 21.30 | 21.35 | 20.90 | 20.95 | -0.40 | -1.87% | 22,099 |
| Dec 2, 2024 | 21.40 | 21.40 | 20.90 | 21.35 | -0.15 | -0.70% | 44,178 |
| Nov 29, 2024 | 21.60 | 21.75 | 21.35 | 21.50 | -0.15 | -0.69% | 43,465 |
| Nov 28, 2024 | 21.65 | 22.05 | 21.60 | 21.65 | 0.10 | 0.46% | 28,545 |
| Nov 27, 2024 | 21.70 | 21.80 | 21.30 | 21.55 | -0.10 | -0.46% | 48,395 |
| Nov 26, 2024 | 21.65 | 22.00 | 21.60 | 21.65 | -0.20 | -0.92% | 20,193 |
| Nov 25, 2024 | 21.80 | 22.00 | 21.50 | 21.85 | 0.15 | 0.69% | 31,768 |
| Nov 22, 2024 | 22.10 | 22.25 | 21.65 | 21.70 | -0.15 | -0.69% | 19,957 |
| Nov 21, 2024 | 21.90 | 22.05 | 21.70 | 21.85 | -0.10 | -0.46% | 33,241 |
| Nov 20, 2024 | 22.45 | 22.50 | 21.80 | 21.95 | -0.20 | -0.90% | 46,345 |
| Nov 19, 2024 | 22.90 | 22.90 | 22.05 | 22.15 | -0.85 | -3.70% | 61,273 |
| Nov 18, 2024 | 22.10 | 23.00 | 22.00 | 23.00 | 0.90 | 4.07% | 78,854 |
| Nov 15, 2024 | 20.50 | 22.10 | 20.35 | 22.10 | 1.45 | 7.02% | 102,098 |
| Nov 14, 2024 | 18.36 | 21.00 | 17.84 | 20.65 | 1.03 | 5.25% | 157,773 |
| Nov 13, 2024 | 19.78 | 20.15 | 19.48 | 19.62 | -0.08 | -0.41% | 50,696 |
| Nov 12, 2024 | 19.82 | 19.92 | 19.50 | 19.70 | -0.30 | -1.50% | 37,767 |
| Nov 11, 2024 | 19.70 | 20.05 | 19.60 | 20.00 | 0.30 | 1.52% | 50,228 |
| Nov 8, 2024 | 19.78 | 19.88 | 19.56 | 19.70 | -0.10 | -0.51% | 31,173 |
| Nov 7, 2024 | 19.26 | 19.80 | 19.26 | 19.80 | 0.52 | 2.70% | 32,503 |
| Nov 6, 2024 | 19.26 | 19.58 | 19.16 | 19.28 | -0.20 | -1.03% | 41,190 |
| Nov 5, 2024 | 19.68 | 19.78 | 19.34 | 19.48 | -0.44 | -2.21% | 57,374 |
| Nov 4, 2024 | 20.15 | 20.15 | 19.62 | 19.92 | -0.28 | -1.39% | 39,634 |
| Nov 1, 2024 | 20.50 | 20.55 | 20.15 | 20.20 | -0.05 | -0.25% | 21,736 |
| Oct 31, 2024 | 20.55 | 20.55 | 19.96 | 20.25 | -0.45 | -2.17% | 58,780 |
| Oct 30, 2024 | 21.40 | 21.40 | 20.70 | 20.70 | -0.50 | -2.36% | 45,930 |