GBS Software AG (FRA:INW)
Germany · Delayed Price · Currency is EUR 3.320
0.00 (0.00%)
At close: Jul 30, 2025, 10:00 PM CET
GBS Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | 2,105 |
| Jun 30, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | 2,844 |
| Jun 27, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | - | - | 2,844 |
| Jun 26, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | 3,400 |
| Jun 25, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | 3,400 |
| Jun 24, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | 3,400 |
| Jun 23, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | 3,400 |
| Jun 20, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | 3,400 |
| Jun 19, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -0.71% | 3,400 |
| Jun 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 3,400 |
| Jun 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 3,400 |
| Jun 16, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 3,400 |
| Jun 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 3,400 |
| Jun 12, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | - | 6.06% | 3,400 |
| Jun 11, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | - | 2.33% | 4,780 |
| Jun 10, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | - | 3,081 |
| Jun 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | - | 3,081 |
| Jun 6, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | - | 3,081 |
| Jun 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | -1.53% | 3,081 |
| Jun 4, 2025 | 2.58 | 2.62 | 2.58 | 2.62 | - | 1.55% | 3,081 |
| Jun 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | - | 420 |
| Jun 2, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | - | 420 |
| May 30, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | - | 420 |
| May 29, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | - | - | 420 |
| May 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 0.78% | 3,608 |
| May 27, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | - | 3,608 |
| May 26, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | - | 3,608 |