GBS Software AG (ETR:INW)
Germany · Delayed Price · Currency is EUR 4.000
0.00 (0.00%)
Jul 15, 2026, 5:35 PM CET
GBS Software AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |