Guidewire Software, Inc. (FRA:0GS)
Germany · Delayed Price · Currency is EUR 110.20
-11.40 (-9.37%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:0GS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | - | -1.23% | - |
| Apr 22, 2026 | 119.50 | 121.80 | 119.50 | 121.60 | 121.60 | 1.16% | - |
| Apr 21, 2026 | 120.45 | 123.40 | 120.20 | 120.20 | 120.20 | -1.03% | 35 |
| Apr 20, 2026 | 118.20 | 121.45 | 118.20 | 121.45 | 121.45 | 1.84% | - |
| Apr 17, 2026 | 116.55 | 119.35 | 116.55 | 119.25 | 119.25 | 0.97% | - |
| Apr 16, 2026 | 114.80 | 120.50 | 114.80 | 118.10 | 118.10 | 1.72% | - |
| Apr 15, 2026 | 104.65 | 116.25 | 104.65 | 116.10 | 116.10 | 9.68% | 20 |
| Apr 14, 2026 | 104.35 | 107.20 | 104.35 | 105.85 | 105.85 | 0.57% | - |
| Apr 13, 2026 | 99.60 | 106.45 | 99.60 | 105.25 | 105.25 | 5.57% | - |
| Apr 10, 2026 | 105.50 | 105.50 | 99.70 | 99.70 | 99.70 | -5.59% | 100 |
| Apr 9, 2026 | 115.15 | 115.15 | 105.60 | 105.60 | 105.60 | -9.71% | - |
| Apr 8, 2026 | 127.70 | 130.60 | 116.95 | 116.95 | 116.95 | -6.96% | 5 |
| Apr 7, 2026 | 126.65 | 128.55 | 125.60 | 125.70 | 125.70 | -3.20% | - |
| Apr 2, 2026 | 125.35 | 130.40 | 125.35 | 129.85 | 129.85 | 1.84% | - |
| Apr 1, 2026 | 128.50 | 128.50 | 127.05 | 127.50 | 127.50 | -1.16% | - |
| Mar 31, 2026 | 125.65 | 129.00 | 124.15 | 129.00 | 129.00 | 2.54% | - |
| Mar 30, 2026 | 124.65 | 127.65 | 124.65 | 125.80 | 125.80 | 1.29% | 10 |
| 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 |