Gateway Real Estate AG (BST:GTY)
Germany · Delayed Price · Currency is EUR 0.3820
0.00 (0.00%)
At close: Dec 23, 2025
Gateway Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 25.25% | - |
| Dec 19, 2025 | 0.42 | 0.42 | 0.28 | 0.31 | 0.31 | -20.16% | 450 |
| Dec 16, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | 0.26% | - |
| Dec 15, 2025 | 0.36 | 0.45 | 0.36 | 0.38 | 0.38 | 4.96% | - |
| Dec 12, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.97% | - |
| Dec 11, 2025 | 0.35 | 0.40 | 0.35 | 0.36 | 0.36 | 2.59% | 84 |
| Dec 10, 2025 | 0.39 | 0.40 | 0.35 | 0.35 | 0.35 | -11.03% | - |
| Dec 9, 2025 | 0.43 | 0.46 | 0.39 | 0.39 | 0.39 | -10.76% | 1,000 |
| Dec 8, 2025 | 0.36 | 0.44 | 0.36 | 0.44 | 0.44 | 19.73% | - |
| Dec 5, 2025 | 0.39 | 0.43 | 0.36 | 0.37 | 0.37 | -7.36% | - |
| Dec 4, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 1, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.48% | - |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Nov 27, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -10.47% | - |
| Nov 26, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 11.97% | - |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Nov 24, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 21, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Nov 20, 2025 | 0.41 | 0.46 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 19, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Nov 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.28% | - |
| Oct 30, 2025 | 0.40 | 0.54 | 0.40 | 0.43 | 0.43 | -14.00% | 3,300 |
| Oct 29, 2025 | 0.48 | 0.50 | 0.40 | 0.50 | 0.50 | -0.40% | 3,938 |
| Oct 24, 2025 | 0.50 | 0.53 | 0.44 | 0.50 | 0.50 | -10.68% | 100 |
| 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 |