Guidewire Software, Inc. (FRA:0GS)
Germany · Delayed Price · Currency is EUR 133.10
-8.25 (-5.84%)
Last updated: Jun 3, 2026, 6:00 PM CET
FRA:0GS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | - | -1.43% | - |
| Jun 2, 2026 | 144.05 | 144.05 | 139.30 | 140.35 | 140.35 | -5.39% | - |
| Jun 1, 2026 | 130.25 | 148.35 | 130.25 | 148.35 | 148.35 | 14.25% | 20 |
| May 29, 2026 | 120.65 | 130.05 | 120.65 | 129.85 | 129.85 | 6.74% | - |
| May 28, 2026 | 113.00 | 121.65 | 113.00 | 121.65 | 121.65 | 7.09% | - |
| May 27, 2026 | 116.65 | 116.65 | 113.60 | 113.60 | 113.60 | -4.22% | - |
| May 26, 2026 | 120.20 | 120.20 | 118.25 | 118.60 | 118.60 | -1.74% | - |
| May 25, 2026 | 120.70 | 120.70 | 120.45 | 120.70 | 120.70 | -0.21% | - |
| May 22, 2026 | 115.85 | 120.95 | 115.85 | 120.95 | 120.95 | 3.78% | - |
| May 21, 2026 | 118.70 | 118.70 | 114.30 | 116.55 | 116.55 | -3.12% | - |
| May 20, 2026 | 119.40 | 120.30 | 115.55 | 120.30 | 120.30 | 0.38% | - |
| May 19, 2026 | 115.80 | 122.65 | 115.80 | 119.85 | 119.85 | 1.96% | - |
| May 18, 2026 | 109.85 | 117.90 | 109.85 | 117.55 | 117.55 | 5.14% | - |
| May 15, 2026 | 103.50 | 112.95 | 103.50 | 111.80 | 111.80 | 5.22% | - |
| May 14, 2026 | 106.45 | 108.05 | 106.25 | 106.25 | 106.25 | -1.21% | - |
| May 13, 2026 | 111.15 | 111.15 | 106.10 | 107.55 | 107.55 | -3.84% | - |
| May 12, 2026 | 112.20 | 113.40 | 111.85 | 111.85 | 111.85 | -1.54% | - |
| May 11, 2026 | 116.30 | 116.30 | 112.50 | 113.60 | 113.60 | -2.82% | - |
| May 8, 2026 | 118.00 | 118.00 | 114.75 | 116.90 | 116.90 | -1.64% | - |
| May 7, 2026 | 110.55 | 121.10 | 110.55 | 118.85 | 118.85 | 5.97% | - |
| May 6, 2026 | 118.75 | 118.75 | 112.15 | 112.15 | 112.15 | -5.91% | - |
| May 5, 2026 | 121.70 | 121.70 | 118.65 | 119.20 | 119.20 | -2.69% | 83 |
| May 4, 2026 | 118.95 | 124.40 | 118.95 | 122.50 | 122.50 | 3.99% | - |
| Apr 30, 2026 | 117.45 | 118.00 | 115.45 | 117.80 | 117.80 | -1.05% | - |
| Apr 29, 2026 | 117.65 | 119.05 | 116.55 | 119.05 | 119.05 | 0.63% | - |
| Apr 28, 2026 | 115.00 | 120.70 | 115.00 | 118.30 | 118.30 | 1.37% | - |
| Apr 27, 2026 | 117.65 | 119.65 | 116.70 | 116.70 | 116.70 | -1.77% | - |
| Apr 24, 2026 | 111.75 | 118.80 | 111.75 | 118.80 | 118.80 | 6.07% | - |
| Apr 23, 2026 | 120.10 | 120.10 | 109.45 | 112.00 | 112.00 | -7.89% | - |
| 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 |