GBS Software AG (FRA:INW)
Germany · Delayed Price · Currency is EUR 3.680
+0.080 (2.22%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:INW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Mar 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Mar 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Mar 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | - |
| Mar 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | - |
| Mar 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 7 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Mar 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Mar 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Mar 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.76% | - |
| Mar 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Mar 4, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.06% | 350 |
| Mar 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Feb 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.52% | - |
| Feb 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5.29% | - |
| Feb 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Feb 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Feb 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Feb 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Feb 19, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 3.19% | 707 |
| Feb 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Feb 17, 2026 | 3.78 | 3.78 | 3.62 | 3.62 | 3.62 | -4.23% | 4 |
| Feb 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Feb 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -6.53% | - |
| Feb 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5.29% | - |