Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.69	0.76	0.69	0.70	0.70	4.76%	130
Aug 4, 2025	0.66	0.78	0.60	0.67	0.67	0.30%	202
Jul 29, 2025	0.63	0.67	0.63	0.67	0.67	-22.81%	17
Jul 21, 2025	0.87	0.97	0.87	0.87	0.87	-2.69%	15
Jul 18, 2025	0.87	0.96	0.87	0.89	0.89	-8.42%	50
Jul 17, 2025	0.88	0.97	0.88	0.97	0.97	17.07%	1,058
Jul 11, 2025	0.79	0.83	0.79	0.83	0.83	2.72%	25
Jul 10, 2025	0.79	0.81	0.79	0.81	0.81	3.85%	119
Jul 3, 2025	0.76	0.78	0.73	0.78	0.78	11.11%	400
Jul 2, 2025	0.77	0.80	0.70	0.70	0.70	-29.09%	6
Jun 30, 2025	0.66	1.00	0.66	0.99	0.99	37.12%	44,500
Jun 20, 2025	0.68	0.72	0.68	0.72	0.72	-5.00%	176
Jun 17, 2025	0.69	0.76	0.69	0.76	0.76	7.04%	176
Jun 16, 2025	0.65	0.71	0.65	0.71	0.71	8.90%	160
Jun 13, 2025	0.60	0.65	0.60	0.65	0.65	0.31%	30
Jun 12, 2025	0.56	0.65	0.56	0.65	0.65	11.30%	2,500
Jun 11, 2025	0.55	0.66	0.55	0.58	0.58	2.46%	30
Jun 9, 2025	0.59	0.59	0.57	0.57	0.57	-0.87%	244
May 23, 2025	0.56	0.58	0.56	0.58	0.58	4.55%	40
Apr 15, 2025	0.40	0.63	0.40	0.55	0.55	5.77%	657
Apr 14, 2025	0.40	0.52	0.40	0.52	0.52	-22.39%	124
Apr 8, 2025	0.65	0.68	0.63	0.67	0.67	-4.96%	300
Apr 3, 2025	0.72	0.78	0.70	0.71	0.71	-6.62%	40
Mar 31, 2025	0.70	0.76	0.70	0.76	0.76	-0.66%	11
Mar 26, 2025	0.83	0.84	0.73	0.76	0.76	-5.00%	773
Mar 24, 2025	0.70	0.80	0.70	0.80	0.80	163.16%	280
Mar 20, 2025	0.28	0.40	0.28	0.30	0.30	-32.44%	711
Mar 18, 2025	0.40	0.45	0.40	0.45	0.45	-8.16%	16
Mar 17, 2025	0.25	0.52	0.25	0.49	0.49	33.15%	88
Mar 12, 2025	0.48	0.48	0.30	0.37	0.37	-18.58%	2,000
Mar 11, 2025	0.56	0.56	0.45	0.45	0.45	-35.43%	300
Feb 20, 2025	0.71	0.77	0.70	0.70	0.70	-15.15%	99