GBS Software AG (FRA:INW)
Germany · Delayed Price · Currency is EUR 3.940
-0.060 (-1.50%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:INW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Jun 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| Jun 1, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.64% | - |
| May 29, 2026 | 3.68 | 3.90 | 3.68 | 3.90 | 3.90 | 5.98% | 150 |
| May 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| May 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.55% | - |
| May 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| May 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| May 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.93% | - |
| May 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| May 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| May 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| May 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| May 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| May 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| May 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| May 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| May 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| May 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| May 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| May 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| May 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Apr 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Apr 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Apr 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Apr 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | - |
| Apr 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Apr 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Apr 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Apr 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Apr 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Apr 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Apr 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | - |
| Apr 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Apr 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Mar 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Mar 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Mar 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Mar 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Mar 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |