GBS Software AG (FRA:INW)
Germany · Delayed Price · Currency is EUR 3.860
-0.020 (-0.52%)
At close: Sep 30, 2025
GBS Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.64 | 2.13% | - |
| Sep 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.56 | 5.03% | - |
| Sep 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.39 | 5.92% | - |
| Sep 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.20 | 1.20% | - |
| Sep 24, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.17 | 0.60% | - |
| Sep 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.15 | - | - |
| Sep 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.15 | -0.60% | - |
| Sep 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.17 | - | - |
| Sep 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.17 | 1.21% | - |
| Sep 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.13 | -2.94% | - |
| Sep 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.22 | 1.19% | - |
| Sep 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.19 | 1.82% | - |
| Sep 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.13 | 0.61% | - |
| Sep 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | - | - |
| Sep 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | -1.80% | - |
| Sep 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.17 | 3.09% | - |
| Sep 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.07 | - | - |
| Sep 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.07 | - | - |
| Sep 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.07 | 0.62% | - |
| Sep 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.05 | - | - |
| Sep 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.05 | -1.23% | - |
| Sep 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.09 | -0.61% | - |
| Aug 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | - | - |
| Aug 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | - | - |
| Aug 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | 0.61% | - |
| Aug 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.09 | 0.62% | - |
| Aug 25, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.07 | 3.85% | - |
| Aug 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.96 | 0.65% | - |
| Aug 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | - | - |
| Aug 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | - | - |
| Aug 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | - | - |
| Aug 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | - | - |
| Aug 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | - | - |
| Aug 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | 0.65% | - |
| Aug 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.92 | -1.28% | - |
| Aug 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.96 | 1.30% | - |
| Aug 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.92 | - | - |
| Aug 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.92 | 0.65% | - |
| Aug 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.90 | -1.92% | - |
| Aug 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.96 | -0.64% | - |
| Aug 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.98 | - | - |
| Aug 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.98 | -2.48% | 15 |
| Aug 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.05 | 0.63% | - |
| Jul 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.03 | - | - |
| Jul 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.03 | - | - |
| Jul 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.03 | 1.91% | - |
| Jul 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.98 | - | - |
| Jul 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.98 | 2.61% | - |
| Jul 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.90 | -2.55% | - |
| Jul 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.98 | 3.29% | - |