GBS Software AG (ETR:1GBS)
Germany · Delayed Price · Currency is EUR 5.40
+0.05 (0.93%)
At close: Oct 28, 2026
GBS Software AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 0.93% | 1,739 |
| Oct 27, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Oct 26, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -0.92% | 597 |
| Oct 23, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 1,807 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 273 |
| Oct 21, 2026 | 5.25 | 5.65 | 5.25 | 5.45 | 5.45 | 3.81% | 3,860 |
| Oct 20, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 402 |
| Oct 19, 2026 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | 3.92% | 955 |
| Oct 16, 2026 | 4.94 | 5.10 | 4.84 | 5.10 | 5.10 | 3.24% | 2,665 |
| Oct 15, 2026 | 4.94 | 4.94 | 4.84 | 4.94 | 4.94 | - | 1 |
| Oct 14, 2026 | 5.10 | 5.35 | 4.94 | 4.94 | 4.94 | -3.14% | 2,730 |
| Oct 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 12, 2026 | 5.25 | 5.35 | 5.10 | 5.10 | 5.10 | -2.86% | 993 |
| Oct 9, 2026 | 4.84 | 5.25 | 4.84 | 5.25 | 5.25 | 8.47% | 1,566 |
| Oct 8, 2026 | 4.82 | 4.96 | 4.82 | 4.84 | 4.84 | 0.41% | 4 |
| Oct 7, 2026 | 4.90 | 4.90 | 4.70 | 4.82 | 4.82 | -1.63% | 205 |
| Oct 6, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | 992 |
| Oct 5, 2026 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | - | 40 |
| Oct 2, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 60 |
| Oct 1, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | - |
| Sep 30, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 3 |
| Sep 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 28, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 1,000 |
| Sep 25, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 117 |
| Sep 24, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 266 |
| Sep 23, 2026 | 4.94 | 5.15 | 4.94 | 5.10 | 5.10 | 2.82% | 1,428 |
| Sep 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 18, 2026 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | 0.40% | 200 |
| Sep 17, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -2.18% | 1,038 |
| Sep 16, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 329 |
| 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 | - | - |