Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	-
Jan 6, 2026	0.38	0.41	0.37	0.39	0.39	2.63%	-
Jan 5, 2026	0.39	0.39	0.32	0.38	0.38	3.26%	-
Jan 2, 2026	0.41	0.41	0.35	0.37	0.37	-8.46%	-
Dec 30, 2025	0.45	0.45	0.40	0.40	0.40	-10.67%	-
Dec 29, 2025	0.45	0.45	0.45	0.45	0.45	17.80%	-
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