GBS Software AG (FRA:INW)
Germany · Delayed Price · Currency is EUR 3.580
+0.020 (0.56%)
At close: Jan 27, 2026
GBS Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jan 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jan 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jan 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Jan 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Jan 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | 1 |
| Jan 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Jan 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 1 |
| Jan 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Jan 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jan 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jan 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Jan 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jan 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.91% | - |
| Dec 30, 2025 | 3.54 | 3.72 | 3.54 | 3.72 | 3.72 | 6.29% | 127 |
| Dec 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Dec 23, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Dec 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Dec 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.08% | - |
| Dec 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 11, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Dec 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Dec 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 22 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Dec 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 3, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Dec 2, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Dec 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Nov 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Nov 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Nov 25, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 4 |
| Nov 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.12% | - |
| Nov 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Nov 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Nov 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Nov 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Nov 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |