GBS Software AG (ETR:1GBS)
Germany · Delayed Price · Currency is EUR 4.500
+0.120 (2.74%)
Last updated: Aug 24, 2026, 10:13 AM CET
GBS Software AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2.74% | - |
| 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 |
| Jul 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 1, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -1.88% | 1,174 |
| Jun 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Jun 29, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 1.41% | 350 |
| Jun 26, 2026 | 4.30 | 4.30 | 4.10 | 4.26 | 4.26 | 2.90% | 2,000 |
| Jun 25, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jun 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Jun 23, 2026 | 4.12 | 4.16 | 4.00 | 4.08 | 4.08 | 3.03% | 2,948 |
| Jun 22, 2026 | 4.00 | 4.00 | 3.88 | 3.96 | 3.96 | 1.54% | 1,349 |
| Jun 19, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -0.51% | 5 |
| Jun 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jun 17, 2026 | 4.06 | 4.06 | 3.92 | 3.92 | 3.92 | - | 9 |
| Jun 16, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | - | 114 |
| Jun 15, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | -1.01% | 2 |