Guidewire Software, Inc. (FRA:0GS)
Germany · Delayed Price · Currency is EUR 125.10
-4.85 (-3.73%)
At close: Mar 27, 2026
FRA:0GS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 130.30 | 130.30 | 124.20 | 124.20 | 124.20 | -4.42% | - |
| Mar 26, 2026 | 127.30 | 132.40 | 127.30 | 129.95 | 129.95 | 1.56% | - |
| Mar 25, 2026 | 128.85 | 131.80 | 126.70 | 127.95 | 127.95 | -0.70% | 50 |
| Mar 24, 2026 | 134.15 | 134.15 | 127.40 | 128.85 | 128.85 | -3.63% | - |
| Mar 23, 2026 | 131.90 | 136.65 | 131.90 | 133.70 | 133.70 | 0.30% | 10 |
| Mar 20, 2026 | 132.85 | 135.90 | 132.85 | 133.30 | 133.30 | - | - |
| Mar 19, 2026 | 137.25 | 137.25 | 133.30 | 133.30 | 133.30 | -3.05% | 50 |
| Mar 18, 2026 | 140.70 | 140.70 | 136.30 | 137.50 | 137.50 | -1.72% | - |
| Mar 17, 2026 | 138.40 | 141.95 | 138.40 | 139.90 | 139.90 | 0.87% | - |
| Mar 16, 2026 | 142.45 | 142.45 | 138.70 | 138.70 | 138.70 | -0.39% | - |
| Mar 13, 2026 | 135.05 | 139.25 | 135.05 | 139.25 | 139.25 | 2.69% | - |
| Mar 12, 2026 | 133.75 | 137.70 | 133.75 | 135.60 | 135.60 | 0.18% | - |
| Mar 11, 2026 | 135.40 | 135.40 | 133.05 | 135.35 | 135.35 | -0.11% | - |
| Mar 10, 2026 | 138.70 | 138.70 | 133.25 | 135.50 | 135.50 | -2.69% | - |
| Mar 9, 2026 | 141.80 | 142.80 | 139.25 | 139.25 | 139.25 | -3.73% | 20 |
| Mar 6, 2026 | 143.60 | 148.00 | 143.60 | 144.65 | 144.65 | 4.55% | 20 |
| Mar 5, 2026 | 130.60 | 138.35 | 130.60 | 138.35 | 138.35 | 5.25% | - |
| Mar 4, 2026 | 128.20 | 131.45 | 126.50 | 131.45 | 131.45 | 0.38% | - |
| Mar 3, 2026 | 124.75 | 131.30 | 124.75 | 130.95 | 130.95 | 2.63% | - |
| Mar 2, 2026 | 120.15 | 128.70 | 120.15 | 127.60 | 127.60 | 4.38% | - |
| Feb 27, 2026 | 120.45 | 122.50 | 120.45 | 122.25 | 122.25 | - | - |
| Feb 26, 2026 | 113.45 | 122.25 | 113.45 | 122.25 | 122.25 | 7.10% | - |
| Feb 25, 2026 | 107.30 | 114.15 | 106.55 | 114.15 | 114.15 | 5.30% | - |
| Feb 24, 2026 | 102.90 | 109.75 | 102.90 | 108.40 | 108.40 | 5.65% | - |
| Feb 23, 2026 | 105.65 | 105.65 | 102.60 | 102.60 | 102.60 | -4.91% | - |
| Feb 20, 2026 | 108.65 | 109.55 | 106.90 | 107.90 | 107.90 | -1.19% | - |
| Feb 19, 2026 | 108.10 | 109.20 | 107.85 | 109.20 | 109.20 | - | - |
| Feb 18, 2026 | 102.15 | 109.90 | 102.15 | 109.20 | 109.20 | 6.23% | - |
| Feb 17, 2026 | 105.15 | 105.15 | 102.20 | 102.80 | 102.80 | -2.70% | - |
| Feb 16, 2026 | 105.95 | 108.05 | 105.40 | 105.65 | 105.65 | -0.80% | - |
| Feb 13, 2026 | 104.35 | 107.95 | 104.35 | 106.50 | 106.50 | 1.38% | - |
| Feb 12, 2026 | 108.80 | 108.80 | 103.85 | 105.05 | 105.05 | -3.67% | - |
| Feb 11, 2026 | 110.70 | 110.70 | 106.15 | 109.05 | 109.05 | -2.28% | 64 |
| Feb 10, 2026 | 104.30 | 111.60 | 104.30 | 111.60 | 111.60 | 6.18% | 50 |
| Feb 9, 2026 | 106.90 | 109.60 | 104.60 | 105.10 | 105.10 | -2.69% | 10 |
| Feb 6, 2026 | 104.95 | 108.35 | 104.95 | 108.00 | 108.00 | 1.12% | - |
| Feb 5, 2026 | 111.00 | 112.50 | 106.80 | 106.80 | 106.80 | -3.78% | 4 |
| Feb 4, 2026 | 108.35 | 111.00 | 106.40 | 111.00 | 111.00 | 2.16% | 11 |
| Feb 3, 2026 | 116.80 | 116.80 | 105.60 | 108.65 | 108.65 | -7.06% | 12 |
| Feb 2, 2026 | 116.05 | 118.80 | 116.05 | 116.90 | 116.90 | -1.27% | 62 |
| Jan 30, 2026 | 120.90 | 121.85 | 118.40 | 118.40 | 118.40 | -3.35% | - |
| Jan 29, 2026 | 134.55 | 134.55 | 122.50 | 122.50 | 122.50 | -9.66% | - |
| Jan 28, 2026 | 133.60 | 135.60 | 133.30 | 135.60 | 135.60 | 2.46% | - |
| Jan 27, 2026 | 135.60 | 135.60 | 132.35 | 132.35 | 132.35 | -2.54% | - |
| Jan 26, 2026 | 133.05 | 136.00 | 133.05 | 135.80 | 135.80 | 0.41% | 3 |
| Jan 23, 2026 | 132.05 | 135.25 | 132.05 | 135.25 | 135.25 | 1.54% | 13 |
| Jan 22, 2026 | 134.55 | 135.65 | 133.15 | 133.20 | 133.20 | -1.62% | - |
| Jan 21, 2026 | 131.40 | 135.60 | 130.90 | 135.40 | 135.40 | 2.73% | - |
| Jan 20, 2026 | 129.70 | 134.90 | 129.70 | 131.80 | 131.80 | 1.11% | 16 |
| Jan 19, 2026 | 135.00 | 135.00 | 130.05 | 130.35 | 130.35 | -4.92% | 10 |