GBS Software AG (FRA:INW)
Germany · Delayed Price · Currency is EUR 3.360
-0.060 (-1.75%)
At close: Sep 9, 2025
GBS Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.48 | 3.48 | 3.36 | 3.36 | - | -1.75% | 2,025 |
| Sep 8, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | - | 4.27% | 2,000 |
| Sep 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 35 |
| Sep 4, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | - | - | 35 |
| Sep 3, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | - | - | 420 |
| Sep 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 3,072 |
| Sep 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 0.61% | 3,072 |
| Aug 29, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | - | -2.98% | 3,072 |
| Aug 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | - | 880 |
| Aug 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | - | 880 |
| Aug 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | 0.60% | 880 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | - | - | 880 |
| Aug 22, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | - | 3.73% | 5,503 |
| Aug 21, 2025 | 3.22 | 3.36 | 3.20 | 3.22 | - | 1.26% | 6,404 |
| Aug 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -0.63% | 250 |
| Aug 19, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | - | - | 250 |
| Aug 18, 2025 | 3.12 | 3.22 | 3.12 | 3.20 | - | 0.63% | 2,459 |
| Aug 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | 1,000 |
| Aug 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | 1,000 |
| Aug 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | 1,000 |
| Aug 12, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | - | -2.45% | 1,000 |
| Aug 11, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | - | 2.52% | 1,901 |
| Aug 8, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | - | - | 929 |
| Aug 7, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | - | 0.63% | 400 |
| Aug 6, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | - | -1.86% | 2,221 |
| Aug 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | 4,600 |
| Aug 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -1.22% | 4,600 |
| Aug 1, 2025 | 3.26 | 3.28 | 3.18 | 3.28 | - | -1.80% | 4,600 |
| Jul 31, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | - | 0.60% | 532 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | 45 |
| Jul 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | 45 |
| Jul 28, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | - | 1.22% | 45 |
| Jul 25, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | - | 0.61% | 4 |
| Jul 24, 2025 | 3.30 | 3.36 | 3.26 | 3.26 | - | -0.61% | 7,096 |
| Jul 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 1,834 |
| Jul 22, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | - | 3.80% | 1,834 |
| Jul 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | - | 2,677 |
| Jul 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | - | 2,677 |
| Jul 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | 1.94% | 2,677 |
| Jul 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | 2,677 |
| Jul 15, 2025 | 3.14 | 3.16 | 3.10 | 3.10 | - | -0.64% | 2,677 |
| Jul 14, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | - | -1.89% | 350 |
| Jul 11, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | - | - | 5,000 |
| Jul 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -2.45% | 1,000 |
| Jul 9, 2025 | 3.12 | 3.26 | 3.12 | 3.26 | - | 5.16% | 1,722 |
| Jul 8, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | - | 0.65% | 272 |
| Jul 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | - | 5,030 |
| Jul 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | - | 5,030 |
| Jul 3, 2025 | 2.94 | 3.14 | 2.94 | 3.08 | - | 6.94% | 5,030 |
| Jul 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 3.60% | 2,105 |