GBS Software AG (ETR:INW)
Germany · Delayed Price · Currency is EUR 3.640
0.00 (0.00%)
Jan 28, 2026, 10:53 PM CET
GBS Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 2 |
| Jan 27, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | - | 1,000 |
| Jan 26, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | - | 650 |
| Jan 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 2 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 13, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | 0.55% | 166 |
| Jan 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 9, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | - | 1,382 |
| Jan 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 2, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | - | 1 |
| Dec 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 29, 2025 | 3.64 | 3.64 | 3.56 | 3.62 | 3.62 | 1.69% | 2,310 |
| Dec 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Dec 22, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -1.67% | 1,004 |
| Dec 19, 2025 | 3.42 | 3.62 | 3.42 | 3.60 | 3.60 | 2.27% | 2,038 |
| Dec 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 17, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -4.86% | 500 |
| Dec 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 11, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 254 |
| Dec 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Dec 9, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | - | 276 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 1,367 |
| Dec 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 5 |
| Dec 2, 2025 | 3.56 | 3.62 | 3.48 | 3.62 | 3.62 | -0.55% | 9,327 |
| Dec 1, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Nov 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Nov 14, 2025 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | -1.62% | 3,350 |
| Nov 13, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 997 |