Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.27	0.29	0.25	0.27	0.27	-2.92%	-
Mar 17, 2026	0.33	0.35	0.27	0.27	0.27	-15.17%	1,000
Mar 16, 2026	0.37	0.37	0.31	0.32	0.32	-12.23%	-
Mar 13, 2026	0.40	0.42	0.36	0.37	0.37	-6.60%	1,000
Mar 12, 2026	0.42	0.45	0.39	0.39	0.39	-8.80%	-
Mar 11, 2026	0.40	0.59	0.40	0.43	0.43	30.51%	44
Mar 10, 2026	0.23	0.38	0.23	0.33	0.33	42.06%	-
Mar 9, 2026	0.28	0.30	0.23	0.23	0.23	-22.33%	-
Mar 6, 2026	0.30	0.37	0.28	0.30	0.30	-1.32%	555
Mar 5, 2026	0.30	0.31	0.30	0.30	0.30	0.66%	-
Mar 4, 2026	0.33	0.33	0.30	0.30	0.30	-6.79%	-
Mar 3, 2026	0.30	0.34	0.30	0.32	0.32	7.64%	24
Mar 2, 2026	0.28	0.34	0.28	0.30	0.30	-4.75%	-
Feb 27, 2026	0.28	0.32	0.28	0.32	0.32	12.46%	-
Feb 26, 2026	0.28	0.30	0.28	0.28	0.28	-1.06%	-
Feb 25, 2026	0.29	0.34	0.28	0.28	0.28	-1.39%	999
Feb 24, 2026	0.30	0.30	0.29	0.29	0.29	-2.70%	-
Feb 23, 2026	0.31	0.34	0.29	0.30	0.30	-3.90%	-
Feb 20, 2026	0.33	0.33	0.31	0.31	0.31	-7.51%	-
Feb 19, 2026	0.31	0.35	0.31	0.33	0.33	5.38%	-
Feb 18, 2026	0.33	0.35	0.31	0.32	0.32	-4.53%	-
Feb 17, 2026	0.31	0.33	0.31	0.33	0.33	6.43%	770
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	-
Feb 13, 2026	0.31	0.31	0.29	0.31	0.31	-	300
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	800
Feb 11, 2026	0.33	0.34	0.31	0.31	0.31	-6.34%	-
Feb 10, 2026	0.31	0.35	0.31	0.33	0.33	6.77%	-
Feb 9, 2026	0.34	0.35	0.31	0.31	0.31	-10.66%	-
Feb 6, 2026	0.31	0.40	0.31	0.35	0.35	11.94%	-
Feb 5, 2026	0.31	0.35	0.31	0.31	0.31	-	-
Feb 4, 2026	0.34	0.35	0.31	0.31	0.31	-9.62%	-
Feb 3, 2026	0.31	0.41	0.31	0.34	0.34	10.65%	200
Feb 2, 2026	0.38	0.40	0.30	0.31	0.31	-18.42%	-
Jan 30, 2026	0.37	0.40	0.37	0.38	0.38	1.33%	-
Jan 29, 2026	0.37	0.40	0.37	0.38	0.38	1.08%	-
Jan 28, 2026	0.35	0.40	0.35	0.37	0.37	4.51%	-
Jan 27, 2026	0.35	0.40	0.35	0.36	0.36	-	-
Jan 26, 2026	0.37	0.42	0.35	0.36	0.36	-3.27%	-
Jan 23, 2026	0.35	0.41	0.35	0.37	0.37	5.76%	-
Jan 22, 2026	0.34	0.37	0.34	0.35	0.35	2.06%	-
Jan 21, 2026	0.35	0.37	0.33	0.34	0.34	-3.68%	-
Jan 20, 2026	0.33	0.36	0.33	0.35	0.35	7.29%	-
Jan 19, 2026	0.35	0.40	0.33	0.33	0.33	-4.08%	-
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	3.00%	-
Jan 15, 2026	0.34	0.35	0.33	0.33	0.33	-0.89%	-
Jan 14, 2026	0.35	0.38	0.34	0.34	0.34	-2.89%	-
Jan 13, 2026	0.35	0.35	0.35	0.35	0.35	4.53%	-
Jan 12, 2026	0.35	0.35	0.33	0.33	0.33	-8.31%	-
Jan 9, 2026	0.35	0.38	0.35	0.36	0.36	1.40%	-
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	-5.07%	-