Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	0.56	0.58	0.56	0.56	0.56	21.91%	371
Oct 1, 2025	0.51	0.51	0.46	0.46	0.46	-11.35%	560
Sep 25, 2025	0.55	0.64	0.52	0.52	0.52	-16.40%	4,000
Sep 10, 2025	0.65	0.65	0.62	0.62	0.62	-14.09%	200
Sep 5, 2025	0.71	0.72	0.71	0.72	0.72	2.26%	35
Sep 3, 2025	0.63	0.80	0.63	0.71	0.71	0.57%	35
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