GBS Software AG (FRA:1GBS)
Germany · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:1GBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,000 |
| Oct 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.26% | - |
| Oct 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Oct 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Oct 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.82% | - |
| Oct 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 16.43% | 1,000 |
| Oct 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -9.36% | - |
| Oct 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.24% | - |
| Oct 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 10.22% | - |
| Oct 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.74% | - |
| Oct 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Oct 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.80% | - |
| Oct 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -5.20% | - |
| Oct 5, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 5.49% | 720 |
| Oct 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Oct 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Sep 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | - |
| Sep 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.55% | - |
| Sep 25, 2026 | 4.82 | 5.05 | 4.82 | 5.05 | 5.05 | 4.77% | - |
| Sep 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.43% | - |
| Sep 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -6.80% | - |
| Sep 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.30% | - |
| Sep 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Sep 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Sep 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.72% | - |
| Sep 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | - |
| Sep 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Sep 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.83% | - |
| Sep 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | - |
| Sep 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29% | - |
| Sep 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Aug 31, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Aug 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 27, 2026 | 4.12 | 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% | - |