GFT Technologies SE (GFT.DE)
XETRA: GFT.DE
· Real-Time Price · USD
22.00
0.00 (0.00%)
At close: Apr 17, 2025, 5:28 PM
GFT.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.00 | 22.25 | 21.70 | 22.00 | n/a | 0.00% | 42,118 |
| Apr 16, 2025 | 21.10 | 22.55 | 21.10 | 22.00 | n/a | 2.33% | 83,214 |
| Apr 15, 2025 | 20.60 | 21.50 | 20.60 | 21.50 | n/a | 4.88% | 68,845 |
| Apr 14, 2025 | 19.82 | 20.50 | 19.68 | 20.50 | n/a | 5.89% | 52,798 |
| Apr 11, 2025 | 19.42 | 19.60 | 18.82 | 19.36 | n/a | 0.73% | 35,425 |
| Apr 10, 2025 | 20.80 | 20.85 | 19.22 | 19.22 | n/a | 1.80% | 47,838 |
| Apr 9, 2025 | 19.30 | 19.40 | 18.44 | 18.88 | n/a | -4.55% | 75,350 |
| Apr 8, 2025 | 19.66 | 20.05 | 19.32 | 19.78 | n/a | 4.32% | 65,389 |
| Apr 7, 2025 | 18.32 | 20.00 | 18.04 | 18.96 | n/a | -6.83% | 132,077 |
| Apr 4, 2025 | 22.60 | 22.75 | 19.84 | 20.35 | n/a | -10.94% | 210,370 |
| Apr 3, 2025 | 21.70 | 23.00 | 21.50 | 22.85 | n/a | 1.33% | 73,024 |
| Apr 2, 2025 | 22.70 | 22.70 | 22.20 | 22.55 | n/a | -0.88% | 28,175 |
| Apr 1, 2025 | 22.65 | 23.35 | 22.45 | 22.75 | n/a | 1.56% | 53,816 |
| Mar 31, 2025 | 23.05 | 23.20 | 22.15 | 22.40 | n/a | -4.68% | 92,032 |
| Mar 28, 2025 | 22.95 | 23.70 | 22.95 | 23.50 | n/a | 2.40% | 73,273 |
| Mar 27, 2025 | 22.65 | 23.25 | 22.60 | 22.95 | n/a | 0.00% | 32,403 |
| Mar 26, 2025 | 23.10 | 23.15 | 22.80 | 22.95 | n/a | -0.22% | 42,172 |
| Mar 25, 2025 | 22.70 | 23.20 | 22.60 | 23.00 | n/a | 2.00% | 43,743 |
| Mar 24, 2025 | 22.60 | 22.65 | 22.00 | 22.55 | n/a | 1.12% | 31,675 |
| Mar 21, 2025 | 22.30 | 22.40 | 22.00 | 22.30 | n/a | -0.67% | 48,915 |