GBS Software AG (1GBS) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | +2.83% | 0 | 0.00 |
| Nov 02, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 20 | 0.03 |
| Oct 30, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | +1.89% | 168 | 0.28 |
| Oct 29, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 40 | 0.06 |
| Oct 28, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | +0.93% | 1,739 | 2.82 |
| Oct 27, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | 0 | 0.00 |
| Oct 26, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -0.92% | 597 | 0.98 |
| Oct 23, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | +0.00% | 1,807 | 3.11 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | +0.00% | 273 | 0.47 |
| Oct 21, 2026 | 5.25 | 5.65 | 5.25 | 5.45 | 5.45 | +3.81% | 3,860 | 7.48 |
| Oct 20, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 402 | 0.79 |
| Oct 19, 2026 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | +3.92% | 955 | 1.93 |
| Oct 16, 2026 | 4.94 | 5.10 | 4.84 | 5.10 | 5.10 | +3.24% | 2,665 | 5.89 |
| Oct 15, 2026 | 4.94 | 4.94 | 4.84 | 4.94 | 4.94 | +0.00% | 1 | 0.00 |
| Oct 14, 2026 | 5.10 | 5.35 | 4.94 | 4.94 | 4.94 | -3.14% | 2,730 | 6.67 |
| Oct 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.25 | 5.35 | 5.10 | 5.10 | 5.10 | -2.86% | 993 | 2.52 |
| Oct 09, 2026 | 4.84 | 5.25 | 4.84 | 5.25 | 5.25 | +8.47% | 1,566 | 4.25 |
| Oct 08, 2026 | 4.82 | 4.96 | 4.82 | 4.84 | 4.84 | +0.41% | 4 | 0.01 |
| Oct 07, 2026 | 4.90 | 4.90 | 4.70 | 4.82 | 4.82 | -1.63% | 205 | 0.56 |
| Oct 06, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | 992 | 2.84 |
| Oct 05, 2026 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | +0.00% | 40 | 0.11 |
| Oct 02, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | +0.00% | 60 | 0.16 |
| Oct 01, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | +0.00% | 3 | 0.01 |
| Sep 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 1,000 | 2.73 |
| Sep 25, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | +0.00% | 117 | 0.32 |
| Sep 24, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | +0.00% | 266 | 0.73 |
| Sep 23, 2026 | 4.94 | 5.15 | 4.94 | 5.10 | 5.10 | +2.82% | 1,428 | 3.80 |
| Sep 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | +0.40% | 200 | 0.48 |
| Sep 17, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -2.18% | 1,038 | 2.45 |
| Sep 16, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | +0.00% | 329 | 0.79 |
| Sep 15, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | +2.23% | 306 | 0.74 |
| Sep 14, 2026 | 4.82 | 4.94 | 4.70 | 4.94 | 4.94 | +2.49% | 1,166 | 2.95 |
| Sep 11, 2026 | 4.64 | 4.94 | 4.64 | 4.82 | 4.82 | +3.88% | 1,084 | 2.85 |
| Sep 10, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | +2.65% | 1,078 | 2.97 |
| Sep 09, 2026 | 4.52 | 4.52 | 4.40 | 4.52 | 4.52 | +0.00% | 57 | 0.16 |
| Sep 08, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -2.59% | 1,000 | 2.77 |
| Sep 04, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | +3.57% | 750 | 2.07 |
| Sep 02, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 4.52 | 4.60 | 4.40 | 4.48 | 4.48 | +1.36% | 177 | 0.49 |
| Aug 28, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | +0.45% | 100 | 0.25 |
| Aug 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | +0.00% | 3 | 0.01 |
