GBS Software AG (ETR:INW)
Germany · Delayed Price · Currency is EUR 3.900
0.00 (0.00%)
Feb 23, 2026, 5:35 PM CET
GBS Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 19, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 1.04% | 800 |
| Feb 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Feb 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Feb 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Feb 12, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -5.88% | 1,296 |
| Feb 11, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 4.08% | 1,347 |
| Feb 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Feb 9, 2026 | 4.00 | 4.06 | 3.92 | 3.92 | 3.92 | 1.55% | 5 |
| Feb 6, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 3.76% | 1,414 |
| Feb 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Feb 4, 2026 | 3.54 | 3.72 | 3.54 | 3.72 | 3.72 | 5.08% | 2,748 |
| Feb 3, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 1.14% | 487 |
| Feb 2, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -3.85% | 1,374 |
| Jan 30, 2026 | 3.74 | 3.74 | 3.58 | 3.64 | 3.64 | - | 5,088 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 51 |
| 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 | - | - |