GBS Software AG (ETR:INW)
Germany
· Delayed Price · Currency is EUR 3.620
-0.020 (-0.55%)
Apr 29, 2026, 5:35 PM CET
GBS Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | - | 19 |
| Apr 27, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | -1.09% | 1,500 |
| Apr 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Apr 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 22, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | - | 2 |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 2,670 |
| Apr 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 16, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 539 |
| Apr 15, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | - | 100 |
| Apr 14, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | 103 |
| Apr 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Apr 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Apr 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | 1,462 |
| Apr 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Apr 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Apr 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 160 |
| Mar 31, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -1.72% | 1,437 |
| Mar 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 23, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -1.66% | 1,345 |
| Mar 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 19, 2026 | 3.60 | 3.72 | 3.60 | 3.62 | 3.62 | -1.63% | 1,540 |
| Mar 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Mar 17, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.08% | 295 |
| Mar 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Mar 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 2 |
| Mar 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Mar 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Mar 10, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | -1.06% | 4 |
| Mar 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Mar 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 5, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -6.57% | 1,654 |
| Mar 4, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | 2.59% | 352 |
| Mar 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Mar 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Feb 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | 1,121 |
| Feb 26, 2026 | 3.90 | 3.92 | 3.84 | 3.92 | 3.92 | -3.45% | 2,183 |
| Feb 25, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | 4.10% | 1,274 |
| Feb 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 16 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 19, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 1.04% | 800 |
| Feb 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Feb 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Feb 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Feb 12, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -5.88% | 1,296 |
| Feb 11, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 4.08% | 1,347 |
| Feb 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Feb 9, 2026 | 4.00 | 4.06 | 3.92 | 3.92 | 3.92 | 1.55% | 5 |
| Feb 6, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 3.76% | 1,414 |
| Feb 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Feb 4, 2026 | 3.54 | 3.72 | 3.54 | 3.72 | 3.72 | 5.08% | 2,748 |
| Feb 3, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 1.14% | 487 |
| Feb 2, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -3.85% | 1,374 |
| Jan 30, 2026 | 3.74 | 3.74 | 3.58 | 3.64 | 3.64 | - | 5,088 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 51 |
| Jan 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 2 |
| Jan 27, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | - | 1,000 |
| Jan 26, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | - | 650 |
| Jan 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 2 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 13, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | 0.55% | 166 |
| Jan 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 9, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | - | 1,382 |
| Jan 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 2, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | - | 1 |
| Dec 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 29, 2025 | 3.64 | 3.64 | 3.56 | 3.62 | 3.62 | 1.69% | 2,310 |
| Dec 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Dec 22, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -1.67% | 1,004 |
| Dec 19, 2025 | 3.42 | 3.62 | 3.42 | 3.60 | 3.60 | 2.27% | 2,038 |
| Dec 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 17, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -4.86% | 500 |
| Dec 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 11, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 254 |
| Dec 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Dec 9, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | - | 276 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 1,367 |
| Dec 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 5 |
| Dec 2, 2025 | 3.56 | 3.62 | 3.48 | 3.62 | 3.62 | -0.55% | 9,327 |
| Dec 1, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |