GFT Technologies SE (0O2W.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1 |
| 20 May 2024 | 27.75 | 28.30 | 27.40 | 27.40 | 27.40 | 104 |
| 17 May 2024 | 28.15 | 28.15 | 27.70 | 27.70 | 27.70 | 323 |
| 16 May 2024 | 28.30 | 28.30 | 27.70 | 28.15 | 28.15 | 1,479 |
| 15 May 2024 | 28.00 | 28.10 | 27.40 | 27.95 | 27.95 | 186 |
| 14 May 2024 | 27.20 | 28.00 | 27.10 | 27.90 | 27.90 | 1,028 |
| 13 May 2024 | 27.70 | 27.85 | 27.00 | 27.35 | 27.35 | 659 |
| 10 May 2024 | 27.40 | 27.90 | 27.40 | 27.65 | 27.65 | 480 |
| 09 May 2024 | 27.25 | 27.40 | 27.15 | 27.40 | 27.40 | 618 |
| 08 May 2024 | 28.40 | 28.40 | 26.75 | 27.25 | 27.25 | 1,968 |
| 07 May 2024 | 28.65 | 28.80 | 28.10 | 28.65 | 28.65 | 713 |
| 03 May 2024 | 28.60 | 28.75 | 28.55 | 28.70 | 28.70 | 356 |
| 02 May 2024 | 27.80 | 28.60 | 27.80 | 28.25 | 28.25 | 154 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 28.35 | 28.40 | 27.55 | 27.60 | 27.60 | 377 |
| 29 Apr 2024 | 29.45 | 29.45 | 28.10 | 28.25 | 28.25 | 536 |
| 26 Apr 2024 | 28.05 | 28.60 | 28.05 | 28.44 | 28.44 | 1,449 |
| 25 Apr 2024 | 27.85 | 28.40 | 27.60 | 27.90 | 27.90 | 2,295 |
| 24 Apr 2024 | 28.55 | 28.65 | 28.35 | 28.49 | 28.49 | 9,218 |
| 23 Apr 2024 | 28.60 | 28.60 | 28.25 | 28.50 | 28.50 | 982 |
| 22 Apr 2024 | 27.65 | 28.20 | 27.30 | 28.17 | 28.17 | 464 |
| 19 Apr 2024 | 27.45 | 27.60 | 27.15 | 27.21 | 27.21 | 1,120 |
| 18 Apr 2024 | 27.80 | 27.85 | 27.15 | 27.38 | 27.38 | 276 |
| 17 Apr 2024 | 27.55 | 27.75 | 27.30 | 27.51 | 27.51 | 464 |
| 16 Apr 2024 | 27.60 | 27.80 | 27.35 | 27.75 | 27.75 | 2,198 |
| 15 Apr 2024 | 28.85 | 28.85 | 28.00 | 28.20 | 28.20 | 1,145 |
| 12 Apr 2024 | 29.35 | 29.70 | 27.90 | 29.17 | 29.17 | 1,292 |
| 11 Apr 2024 | 29.10 | 29.25 | 28.75 | 29.01 | 29.01 | 3,699 |
| 10 Apr 2024 | 29.10 | 29.55 | 28.96 | 28.96 | 28.96 | 2,151 |
| 09 Apr 2024 | 29.25 | 29.35 | 28.55 | 28.88 | 28.88 | 1,731 |
| 08 Apr 2024 | 28.65 | 29.15 | 28.50 | 28.70 | 28.70 | 1,854 |
| 05 Apr 2024 | 28.45 | 28.70 | 28.25 | 28.64 | 28.64 | 1,485 |
| 04 Apr 2024 | 29.15 | 29.30 | 27.75 | 28.79 | 28.79 | 3,629 |
| 03 Apr 2024 | 27.20 | 29.30 | 27.20 | 29.05 | 29.05 | 6,516 |
| 02 Apr 2024 | 26.85 | 27.20 | 26.55 | 26.85 | 26.85 | 3,960 |
| 28 Mar 2024 | 27.04 | 27.48 | 26.72 | 27.04 | 27.04 | 1,073 |
| 27 Mar 2024 | 27.26 | 27.26 | 26.88 | 26.92 | 26.92 | 515 |
| 26 Mar 2024 | 27.16 | 27.30 | 27.02 | 27.27 | 27.27 | 770 |
| 25 Mar 2024 | 27.46 | 27.46 | 26.80 | 26.88 | 26.88 | 1,205 |
| 22 Mar 2024 | 27.20 | 27.46 | 26.94 | 27.00 | 27.00 | 1,083 |
| 21 Mar 2024 | 27.82 | 27.82 | 27.14 | 27.22 | 27.22 | 2,380 |
| 20 Mar 2024 | 27.16 | 27.40 | 26.94 | 27.29 | 27.29 | 854 |
| 19 Mar 2024 | 27.50 | 27.70 | 26.98 | 27.12 | 27.12 | 1,399 |
| 18 Mar 2024 | 27.22 | 27.52 | 27.00 | 27.38 | 27.38 | 667 |
| 15 Mar 2024 | 27.12 | 27.62 | 25.84 | 27.23 | 27.23 | 272 |
| 14 Mar 2024 | 27.16 | 27.58 | 26.92 | 27.43 | 27.43 | 4,651 |
| 13 Mar 2024 | 26.78 | 27.34 | 26.54 | 27.21 | 27.21 | 5,238 |
| 12 Mar 2024 | 26.86 | 27.02 | 26.60 | 26.80 | 26.80 | 3,879 |
| 11 Mar 2024 | 26.88 | 27.30 | 26.66 | 26.68 | 26.68 | 3,620 |
| 08 Mar 2024 | 29.50 | 29.50 | 27.00 | 27.52 | 27.52 | 19,984 |
| 07 Mar 2024 | 31.64 | 32.00 | 28.80 | 29.62 | 29.62 | 10,168 |
| 06 Mar 2024 | 31.74 | 32.20 | 31.34 | 32.04 | 32.04 | 2,656 |
| 05 Mar 2024 | 32.24 | 32.52 | 31.76 | 31.86 | 31.86 | 4,972 |
| 04 Mar 2024 | 33.08 | 33.44 | 32.50 | 32.81 | 32.81 | 650 |
| 01 Mar 2024 | 32.80 | 33.16 | 32.54 | 32.76 | 32.76 | 1,542 |
| 29 Feb 2024 | 29.74 | 32.38 | 29.74 | 32.24 | 32.24 | 1,279 |
| 28 Feb 2024 | 31.98 | 31.98 | 31.16 | 31.24 | 31.24 | 2,258 |
| 27 Feb 2024 | 31.50 | 31.96 | 31.34 | 31.64 | 31.64 | 653 |
| 26 Feb 2024 | 31.60 | 31.82 | 31.30 | 31.64 | 31.64 | 1,128 |
| 23 Feb 2024 | 32.06 | 32.54 | 31.74 | 31.89 | 31.89 | 1,255 |
| 22 Feb 2024 | 32.32 | 32.44 | 31.96 | 32.33 | 32.33 | 1,699 |
| 21 Feb 2024 | 31.88 | 32.10 | 31.42 | 31.52 | 31.52 | 872 |
| 20 Feb 2024 | 31.82 | 32.36 | 31.46 | 31.68 | 31.68 | 1,319 |
| 19 Feb 2024 | 32.00 | 32.18 | 31.74 | 31.91 | 31.91 | 720 |
| 16 Feb 2024 | 32.46 | 32.84 | 31.86 | 31.86 | 31.86 | 832 |
| 15 Feb 2024 | 32.34 | 32.66 | 32.10 | 32.40 | 32.40 | 756 |
| 14 Feb 2024 | 31.48 | 31.94 | 31.36 | 31.79 | 31.79 | 1,353 |
| 13 Feb 2024 | 32.18 | 32.18 | 30.84 | 31.42 | 31.42 | 4,187 |
| 12 Feb 2024 | 32.50 | 32.88 | 32.26 | 32.40 | 32.40 | 1,736 |
| 09 Feb 2024 | 33.20 | 33.30 | 32.48 | 32.55 | 32.55 | 721 |
| 08 Feb 2024 | 32.86 | 33.86 | 32.70 | 33.63 | 33.63 | 2,410 |
| 07 Feb 2024 | 32.20 | 32.70 | 31.84 | 32.70 | 32.70 | 1,246 |
| 06 Feb 2024 | 32.16 | 32.24 | 31.72 | 32.10 | 32.10 | 4,009 |
| 05 Feb 2024 | 32.22 | 32.44 | 31.74 | 32.12 | 32.12 | 1,940 |
| 02 Feb 2024 | 32.58 | 33.02 | 31.92 | 32.14 | 32.14 | 1,745 |
| 01 Feb 2024 | 31.06 | 32.92 | 31.06 | 32.70 | 32.70 | 1,426 |
| 31 Jan 2024 | 33.14 | 33.14 | 32.46 | 32.74 | 32.74 | 4,057 |
| 30 Jan 2024 | 34.08 | 34.08 | 32.78 | 33.01 | 33.01 | 7,938 |
| 29 Jan 2024 | 30.92 | 33.92 | 30.80 | 33.13 | 33.13 | 7,773 |
| 26 Jan 2024 | 29.80 | 31.64 | 29.40 | 30.52 | 30.52 | 3,871 |
| 25 Jan 2024 | 30.08 | 30.08 | 29.38 | 29.49 | 29.49 | 1,164 |
| 24 Jan 2024 | 29.86 | 30.22 | 29.62 | 29.88 | 29.88 | 1,032 |
| 23 Jan 2024 | 29.48 | 30.00 | 29.14 | 29.78 | 29.78 | 2,115 |
| 22 Jan 2024 | 29.00 | 29.54 | 29.00 | 29.17 | 29.17 | 4,517 |
| 19 Jan 2024 | 29.00 | 29.08 | 28.64 | 28.80 | 28.80 | 7,419 |
| 18 Jan 2024 | 28.60 | 28.76 | 28.10 | 28.27 | 28.27 | 16,778 |
| 17 Jan 2024 | 28.60 | 28.76 | 27.98 | 28.17 | 28.17 | 21,704 |
| 16 Jan 2024 | 29.44 | 29.44 | 28.70 | 28.76 | 28.76 | 5,590 |
| 15 Jan 2024 | 30.28 | 30.28 | 29.24 | 30.20 | 30.20 | 13,046 |
| 12 Jan 2024 | 29.88 | 30.36 | 29.84 | 30.02 | 30.02 | 443 |
| 11 Jan 2024 | 30.00 | 30.24 | 29.48 | 29.50 | 29.50 | 544 |
| 10 Jan 2024 | 29.92 | 30.10 | 29.70 | 29.94 | 29.94 | 649 |
| 09 Jan 2024 | 30.00 | 30.20 | 29.56 | 29.94 | 29.94 | 768 |
| 08 Jan 2024 | 29.42 | 29.80 | 29.00 | 29.44 | 29.44 | 1,695 |
| 05 Jan 2024 | 29.68 | 29.68 | 28.90 | 29.18 | 29.18 | 1,406 |
| 04 Jan 2024 | 29.88 | 30.00 | 29.36 | 29.75 | 29.75 | 1,586 |
| 03 Jan 2024 | 30.34 | 30.58 | 29.60 | 29.78 | 29.78 | 3,807 |
| 02 Jan 2024 | 31.20 | 31.44 | 30.45 | 30.81 | 30.81 | 3,001 |
| 29 Dec 2023 | 31.64 | 31.64 | 31.04 | 31.22 | 31.22 | 665 |
| 28 Dec 2023 | 31.34 | 31.64 | 31.28 | 31.28 | 31.28 | 861 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.