Guidewire Software, Inc. (FRA:0GS)
Germany
· Delayed Price · Currency is EUR 180.00
-1.05 (-0.58%)
At close: Dec 5, 2025
Guidewire Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 179.45 | 181.50 | 179.45 | 180.00 | 180.00 | -0.58% | - |
| Dec 4, 2025 | 192.90 | 194.10 | 178.65 | 181.05 | 181.05 | -1.50% | 277 |
| Dec 3, 2025 | 184.90 | 185.95 | 182.10 | 183.80 | 183.80 | 0.05% | 220 |
| Dec 2, 2025 | 181.85 | 184.60 | 181.85 | 183.70 | 183.70 | 0.74% | 20 |
| Dec 1, 2025 | 182.75 | 184.65 | 181.85 | 182.35 | 182.35 | -1.06% | - |
| Nov 28, 2025 | 184.80 | 185.70 | 183.90 | 184.30 | 184.30 | - | - |
| Nov 27, 2025 | 183.35 | 184.30 | 183.35 | 184.30 | 184.30 | 0.16% | - |
| Nov 26, 2025 | 185.10 | 185.10 | 182.15 | 184.00 | 184.00 | -0.30% | - |
| Nov 25, 2025 | 183.15 | 184.55 | 181.50 | 184.55 | 184.55 | 0.74% | 1 |
| Nov 24, 2025 | 185.00 | 185.00 | 181.35 | 183.20 | 183.20 | -0.68% | - |
| Nov 21, 2025 | 181.45 | 185.25 | 180.90 | 184.45 | 184.45 | 1.32% | - |
| Nov 20, 2025 | 188.25 | 188.25 | 182.05 | 182.05 | 182.05 | -1.43% | - |
| Nov 19, 2025 | 184.05 | 184.70 | 181.90 | 184.70 | 184.70 | -0.08% | - |
| Nov 18, 2025 | 184.05 | 184.85 | 182.00 | 184.85 | 184.85 | -0.80% | - |
| Nov 17, 2025 | 191.85 | 191.85 | 185.70 | 186.35 | 186.35 | -2.15% | 32 |
| Nov 14, 2025 | 186.15 | 190.45 | 184.95 | 190.45 | 190.45 | 1.93% | - |
| Nov 13, 2025 | 190.45 | 190.45 | 185.80 | 186.85 | 186.85 | -1.35% | - |
| Nov 12, 2025 | 189.75 | 189.75 | 188.15 | 189.40 | 189.40 | 0.37% | - |
| Nov 11, 2025 | 187.30 | 188.70 | 185.05 | 188.70 | 188.70 | -0.03% | - |
| Nov 10, 2025 | 190.05 | 190.05 | 186.90 | 188.75 | 188.75 | 0.75% | - |
| Nov 7, 2025 | 186.15 | 187.35 | 184.35 | 187.35 | 187.35 | 0.97% | 100 |
| Nov 6, 2025 | 190.05 | 190.05 | 185.15 | 185.55 | 185.55 | -2.68% | - |
| Nov 5, 2025 | 192.50 | 192.95 | 190.65 | 190.65 | 190.65 | -1.47% | - |
| Nov 4, 2025 | 194.25 | 194.25 | 191.05 | 193.50 | 193.50 | -1.95% | - |
| Nov 3, 2025 | 201.90 | 201.90 | 196.10 | 197.35 | 197.35 | -1.13% | - |
| Oct 31, 2025 | 202.50 | 206.00 | 199.60 | 199.60 | 199.60 | -1.29% | - |
| Oct 30, 2025 | 204.40 | 206.50 | 202.20 | 202.20 | 202.20 | -1.32% | - |
| Oct 29, 2025 | 216.40 | 216.40 | 204.90 | 204.90 | 204.90 | -4.70% | - |
| Oct 28, 2025 | 214.70 | 217.40 | 214.70 | 215.00 | 215.00 | -0.05% | - |
| Oct 27, 2025 | 217.10 | 217.10 | 215.10 | 215.10 | 215.10 | 0.33% | - |
| Oct 24, 2025 | 217.40 | 217.50 | 214.40 | 214.40 | 214.40 | -1.06% | - |
| Oct 23, 2025 | 215.20 | 217.30 | 213.30 | 216.70 | 216.70 | 0.79% | - |
| Oct 22, 2025 | 218.10 | 218.10 | 213.70 | 215.00 | 215.00 | -1.33% | - |
| Oct 21, 2025 | 217.20 | 218.10 | 215.90 | 217.90 | 217.90 | 0.83% | - |
| Oct 20, 2025 | 209.30 | 216.10 | 209.30 | 216.10 | 216.10 | 3.40% | - |
| Oct 17, 2025 | 205.70 | 209.00 | 205.70 | 209.00 | 209.00 | 0.63% | - |
| Oct 16, 2025 | 204.70 | 212.60 | 204.70 | 207.70 | 207.70 | 1.32% | - |
| Oct 15, 2025 | 206.70 | 207.50 | 205.00 | 205.00 | 205.00 | -0.73% | - |
| Oct 14, 2025 | 206.70 | 207.90 | 205.60 | 206.50 | 206.50 | -1.15% | - |
| Oct 13, 2025 | 208.50 | 208.90 | 205.60 | 208.90 | 208.90 | 1.61% | - |
| Oct 10, 2025 | 203.90 | 206.20 | 203.50 | 205.60 | 205.60 | 0.64% | - |
| Oct 9, 2025 | 197.40 | 204.30 | 196.35 | 204.30 | 204.30 | 3.29% | - |
| Oct 8, 2025 | 194.60 | 197.80 | 194.60 | 197.80 | 197.80 | 1.49% | - |
| Oct 7, 2025 | 198.30 | 201.90 | 191.40 | 194.90 | 194.90 | -1.57% | 5 |
| Oct 6, 2025 | 196.20 | 200.20 | 196.20 | 198.00 | 198.00 | 1.51% | 5 |
| Oct 3, 2025 | 196.60 | 196.60 | 195.05 | 195.05 | 195.05 | -0.61% | - |
| Oct 2, 2025 | 195.55 | 196.70 | 195.15 | 196.25 | 196.25 | 0.51% | - |
| Oct 1, 2025 | 193.60 | 197.00 | 193.60 | 195.25 | 195.25 | 0.41% | - |
| Sep 30, 2025 | 196.50 | 196.50 | 193.50 | 194.45 | 194.45 | -0.66% | - |
| Sep 29, 2025 | 196.30 | 197.25 | 195.45 | 195.75 | 195.75 | -0.56% | - |
| Sep 26, 2025 | 199.80 | 199.80 | 196.40 | 196.85 | 196.85 | -1.82% | - |
| Sep 25, 2025 | 200.60 | 200.90 | 199.05 | 200.50 | 200.50 | -0.20% | - |
| Sep 24, 2025 | 204.30 | 206.20 | 200.90 | 200.90 | 200.90 | -1.76% | - |
| Sep 23, 2025 | 206.30 | 206.30 | 203.50 | 204.50 | 204.50 | -1.40% | - |
| Sep 22, 2025 | 207.40 | 207.40 | 205.40 | 207.40 | 207.40 | - | - |
| Sep 19, 2025 | 208.70 | 210.70 | 206.70 | 207.40 | 207.40 | -0.67% | - |
| Sep 18, 2025 | 210.80 | 211.30 | 208.10 | 208.80 | 208.80 | 0.14% | - |
| Sep 17, 2025 | 206.80 | 209.50 | 206.80 | 208.50 | 208.50 | 0.68% | - |
| Sep 16, 2025 | 212.70 | 212.70 | 202.90 | 207.10 | 207.10 | -3.18% | - |
| Sep 15, 2025 | 214.80 | 216.20 | 212.40 | 213.90 | 213.90 | -0.51% | - |
| Sep 12, 2025 | 215.10 | 215.40 | 214.10 | 215.00 | 215.00 | 0.05% | - |
| Sep 11, 2025 | 215.50 | 215.50 | 213.40 | 214.90 | 214.90 | 0.05% | - |
| Sep 10, 2025 | 218.10 | 219.00 | 214.00 | 214.80 | 214.80 | -1.65% | - |
| Sep 9, 2025 | 221.80 | 221.80 | 215.30 | 218.40 | 218.40 | -1.49% | - |
| Sep 8, 2025 | 224.50 | 224.50 | 220.10 | 221.70 | 221.70 | 0.50% | 5 |
| Sep 5, 2025 | 207.10 | 220.60 | 207.10 | 220.60 | 220.60 | 18.54% | - |
| Sep 4, 2025 | 187.35 | 187.35 | 183.15 | 186.10 | 186.10 | -0.72% | - |
| Sep 3, 2025 | 186.20 | 187.45 | 185.70 | 187.45 | 187.45 | 0.83% | - |
| Sep 2, 2025 | 184.30 | 185.90 | 183.65 | 185.90 | 185.90 | 0.65% | - |
| Sep 1, 2025 | 183.85 | 184.85 | 183.85 | 184.70 | 184.70 | 0.08% | - |
| Aug 29, 2025 | 186.20 | 186.20 | 183.20 | 184.55 | 184.55 | -1.07% | - |
| Aug 28, 2025 | 184.50 | 187.75 | 184.50 | 186.55 | 186.55 | 0.57% | - |
| Aug 27, 2025 | 181.75 | 185.50 | 181.75 | 185.50 | 185.50 | 2.09% | - |
| Aug 26, 2025 | 180.50 | 181.70 | 180.50 | 181.70 | 181.70 | -0.30% | - |
| Aug 25, 2025 | 181.90 | 182.30 | 181.00 | 182.25 | 182.25 | 0.22% | - |
| Aug 22, 2025 | 182.75 | 182.85 | 180.55 | 181.85 | 181.85 | -0.63% | - |
| Aug 21, 2025 | 184.80 | 184.80 | 181.55 | 183.00 | 183.00 | -1.27% | - |
| Aug 20, 2025 | 181.90 | 185.35 | 181.85 | 185.35 | 185.35 | 1.90% | - |
| Aug 19, 2025 | 183.20 | 183.20 | 181.60 | 181.90 | 181.90 | -0.84% | - |
| Aug 18, 2025 | 180.10 | 183.45 | 180.10 | 183.45 | 183.45 | 2.09% | - |
| Aug 15, 2025 | 178.25 | 180.45 | 178.20 | 179.70 | 179.70 | 0.48% | - |
| Aug 14, 2025 | 177.45 | 179.75 | 177.45 | 178.85 | 178.85 | 0.45% | - |
| Aug 13, 2025 | 177.15 | 178.05 | 175.85 | 178.05 | 178.05 | 0.34% | - |
| Aug 12, 2025 | 178.95 | 178.95 | 176.60 | 177.45 | 177.45 | -1.33% | - |
| Aug 11, 2025 | 182.05 | 183.45 | 179.85 | 179.85 | 179.85 | -1.61% | - |
| Aug 8, 2025 | 186.00 | 186.25 | 182.80 | 182.80 | 182.80 | -1.72% | - |
| Aug 7, 2025 | 192.85 | 192.85 | 182.80 | 186.00 | 186.00 | -3.33% | - |
| Aug 6, 2025 | 192.20 | 192.40 | 190.45 | 192.40 | 192.40 | -0.08% | - |
| Aug 5, 2025 | 195.50 | 195.50 | 192.15 | 192.55 | 192.55 | -0.95% | - |
| Aug 4, 2025 | 192.55 | 194.80 | 192.55 | 194.40 | 194.40 | 1.46% | - |
| Aug 1, 2025 | 196.40 | 196.40 | 188.45 | 191.60 | 191.60 | -2.72% | - |
| Jul 31, 2025 | 198.95 | 199.30 | 196.65 | 196.95 | 196.95 | 0.18% | - |
| Jul 30, 2025 | 194.55 | 197.40 | 194.55 | 196.60 | 196.60 | 1.05% | - |
| Jul 29, 2025 | 195.75 | 197.55 | 193.10 | 194.55 | 194.55 | -0.38% | - |
| Jul 28, 2025 | 190.60 | 195.30 | 190.60 | 195.30 | 195.30 | 2.87% | - |
| Jul 25, 2025 | 189.90 | 191.80 | 189.70 | 189.85 | 189.85 | -0.45% | - |
| Jul 24, 2025 | 189.65 | 190.85 | 189.05 | 190.70 | 190.70 | 0.55% | - |
| Jul 23, 2025 | 189.50 | 191.20 | 189.05 | 189.65 | 189.65 | 0.11% | - |
| Jul 22, 2025 | 189.20 | 190.75 | 189.20 | 189.45 | 189.45 | -0.24% | - |
| Jul 21, 2025 | 190.20 | 191.35 | 188.00 | 189.90 | 189.90 | -0.11% | - |