GBS Software AG (FRA:1GBS)
Germany · Delayed Price · Currency is EUR 4.120
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:1GBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | - | - | - |
| Aug 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Aug 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -7.66% | - |
| Aug 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Aug 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Aug 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 9.09% | - |
| Aug 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.86% | - |
| Aug 14, 2026 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -6.72% | 100 |
| Aug 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.31% | - |
| Aug 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Aug 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Aug 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.00% | - |
| Aug 7, 2026 | 4.16 | 4.66 | 4.16 | 4.66 | 4.66 | 12.56% | 1,744 |
| Aug 6, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Aug 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 6.25% | - |
| Aug 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Jul 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Jul 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jul 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Jul 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Jul 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Jul 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Jul 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Jul 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Jul 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.46% | - |
| Jul 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jul 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jul 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jul 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Jul 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Jun 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Jun 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Jun 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | - |
| Jun 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Jun 23, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 6.49% | 25 |
| Jun 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Jun 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |