GBS Software AG (ETR:1GBS)
Germany · Delayed Price · Currency is EUR 5.05
+0.11 (2.23%)
At close: Sep 15, 2026
GBS Software AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 2.23% | 306 |
| Sep 14, 2026 | 4.82 | 4.94 | 4.70 | 4.94 | 4.94 | 2.49% | 1,166 |
| Sep 11, 2026 | 4.64 | 4.94 | 4.64 | 4.82 | 4.82 | 3.88% | 1,084 |
| Sep 10, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 2.65% | 1,078 |
| Sep 9, 2026 | 4.52 | 4.52 | 4.40 | 4.52 | 4.52 | - | 57 |
| Sep 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Sep 7, 2026 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -2.59% | 1,000 |
| Sep 4, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Sep 3, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 3.57% | 750 |
| Sep 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Sep 1, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 31, 2026 | 4.52 | 4.60 | 4.40 | 4.48 | 4.48 | 1.36% | 177 |
| Aug 28, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 0.45% | 100 |
| Aug 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 26, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | - | 3 |
| Aug 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Aug 24, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | 0.91% | 300 |
| Aug 21, 2026 | 4.70 | 4.70 | 4.38 | 4.38 | 4.38 | -4.37% | 1,111 |
| Aug 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 19, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | 0.44% | 100 |
| Aug 18, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -2.98% | 1,060 |
| Aug 17, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | -0.42% | 2 |
| Aug 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.07% | - |
| Aug 12, 2026 | 4.70 | 5.15 | 4.70 | 4.92 | 4.92 | 5.58% | 2,565 |
| Aug 11, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | 0.87% | 1 |
| Aug 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 7, 2026 | 4.50 | 4.62 | 4.34 | 4.62 | 4.62 | 7.44% | 924 |
| Aug 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 594 |
| Aug 5, 2026 | 4.32 | 4.36 | 4.28 | 4.28 | 4.28 | 1.42% | 2,245 |
| Aug 4, 2026 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | - | 2 |
| Aug 3, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 6.03% | 2,743 |
| Jul 31, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Jul 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Jul 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jul 28, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | -0.50% | 64 |
| Jul 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jul 24, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | 1.00% | 100 |
| Jul 23, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -1.48% | 1 |
| Jul 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 10, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | -0.50% | 8 |
| Jul 9, 2026 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | 0.50% | 2 |
| Jul 8, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | - | 4 |
| Jul 7, 2026 | 4.28 | 4.28 | 4.00 | 4.00 | 4.00 | -4.31% | 1,014 |