GBS Software AG (ETR:INW)
Germany · Delayed Price · Currency is EUR 4.080
+0.120 (3.03%)
Jun 23, 2026, 11:11 PM CET
GBS Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jun 11, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 2.06% | 950 |
| Jun 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Jun 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jun 8, 2026 | 3.84 | 4.06 | 3.82 | 3.92 | 3.92 | -0.51% | 788 |
| Jun 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Jun 2, 2026 | 3.82 | 4.00 | 3.74 | 4.00 | 4.00 | 2.56% | 2,337 |
| Jun 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| May 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| May 28, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | - | 1,000 |
| May 27, 2026 | 3.80 | 3.92 | 3.80 | 3.82 | 3.82 | - | 1,780 |
| May 26, 2026 | 3.80 | 3.82 | 3.72 | 3.82 | 3.82 | 4.37% | 1,505 |
| May 25, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -2.14% | 3,859 |
| May 22, 2026 | 3.72 | 3.86 | 3.70 | 3.74 | 3.74 | -2.60% | 2,722 |
| May 21, 2026 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | - | 3 |
| May 20, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 3.78% | 4,000 |
| May 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| May 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| May 15, 2026 | 3.64 | 3.68 | 3.58 | 3.68 | 3.68 | -2.13% | 2,734 |
| May 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| May 13, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 2.72% | 667 |
| May 12, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | 0.55% | 279 |
| May 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| May 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| May 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| May 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| May 5, 2026 | 3.54 | 3.74 | 3.54 | 3.66 | 3.66 | - | 1,401 |
| May 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Apr 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 295 |
| Apr 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Apr 28, 2026 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | - | 19 |
| Apr 27, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | -1.09% | 1,500 |
| Apr 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Apr 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 22, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | - | 2 |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 2,670 |
| Apr 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 16, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 539 |
| Apr 15, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | - | 100 |
| Apr 14, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | 103 |