GBS Software AG (FRA:INW)
Germany
· Delayed Price · Currency is EUR 3.620
-0.020 (-0.55%)
Last updated: Dec 2, 2025, 5:35 PM CET
GBS Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 3, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Dec 2, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Dec 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Nov 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Nov 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Nov 25, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 4 |
| Nov 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.12% | - |
| Nov 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Nov 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Nov 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Nov 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Nov 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Nov 14, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Nov 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 44 |
| Nov 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Nov 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Nov 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Nov 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Nov 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 31, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Oct 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Oct 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Oct 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Oct 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Oct 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Oct 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Oct 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | - |
| Oct 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Oct 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| Oct 6, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Oct 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Oct 2, 2025 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 3.24% | 33 |
| Oct 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | - |
| Sep 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.64 | 2.13% | - |
| Sep 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.56 | 5.03% | - |
| Sep 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.39 | 5.92% | - |
| Sep 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.20 | 1.20% | - |
| Sep 24, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.17 | 0.60% | - |
| Sep 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.15 | - | - |
| Sep 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.15 | -0.60% | - |
| Sep 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.17 | - | - |
| Sep 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.17 | 1.21% | - |
| Sep 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.13 | -2.94% | - |
| Sep 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.22 | 1.19% | - |
| Sep 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.19 | 1.82% | - |
| Sep 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.13 | 0.61% | - |
| Sep 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | - | - |
| Sep 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | -1.80% | - |
| Sep 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.17 | 3.09% | - |
| Sep 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.07 | - | - |
| Sep 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.07 | - | - |
| Sep 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.07 | 0.62% | - |
| Sep 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.05 | - | - |
| Sep 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.05 | -1.23% | - |
| Sep 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.09 | -0.61% | - |
| Aug 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | - | - |
| Aug 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | - | - |
| Aug 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | 0.61% | - |
| Aug 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.09 | 0.62% | - |
| Aug 25, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.07 | 3.85% | - |
| Aug 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.96 | 0.65% | - |
| Aug 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | - | - |
| Aug 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | - | - |
| Aug 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | - | - |
| Aug 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | - | - |
| Aug 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | - | - |
| Aug 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | 0.65% | - |
| Aug 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.92 | -1.28% | - |
| Aug 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.96 | 1.30% | - |
| Aug 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.92 | - | - |
| Aug 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.92 | 0.65% | - |
| Aug 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.90 | -1.92% | - |
| Aug 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.96 | -0.64% | - |
| Aug 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.98 | - | - |
| Aug 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.98 | -2.48% | 15 |
| Aug 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.05 | 0.63% | - |
| Jul 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.03 | - | - |
| Jul 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.03 | - | - |
| Jul 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.03 | 1.91% | - |
| Jul 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.98 | - | - |
| Jul 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.98 | 2.61% | - |
| Jul 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.90 | -2.55% | - |
| Jul 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.98 | 3.29% | - |
| Jul 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.88 | - | - |
| Jul 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.88 | - | - |
| Jul 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.88 | - | - |