Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.41	0.41	0.38	0.41	0.41	7.43%	2,537
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	1.34%	-
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	2.76%	-
Feb 3, 2026	0.36	0.36	0.36	0.36	0.36	-4.99%	-
Feb 2, 2026	0.40	0.42	0.35	0.38	0.38	-10.35%	6,077
Jan 30, 2026	0.40	0.45	0.40	0.43	0.43	0.24%	135
Jan 29, 2026	0.45	0.45	0.40	0.42	0.42	0.24%	25
Jan 28, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	-
Jan 27, 2026	0.40	0.42	0.40	0.42	0.42	2.68%	7
Jan 26, 2026	0.44	0.44	0.41	0.41	0.41	-	3,640
Jan 23, 2026	0.44	0.44	0.41	0.41	0.41	8.75%	11
Jan 22, 2026	0.40	0.40	0.35	0.38	0.38	-0.26%	4,095
Jan 21, 2026	0.35	0.38	0.35	0.38	0.38	-0.53%	424
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	-6.17%	-
Jan 19, 2026	0.40	0.41	0.40	0.41	0.41	7.14%	346
Jan 16, 2026	0.35	0.38	0.35	0.38	0.38	-	33
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 14, 2026	0.38	0.42	0.35	0.38	0.38	-1.82%	539
Jan 13, 2026	0.35	0.50	0.35	0.39	0.39	-1.28%	13,084
Jan 12, 2026	0.43	0.43	0.39	0.39	0.39	-0.26%	790
Jan 9, 2026	0.38	0.45	0.36	0.39	0.39	-2.49%	2,564
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	-8.66%	-
Jan 7, 2026	0.40	0.44	0.40	0.44	0.44	-6.40%	3,413
Jan 6, 2026	0.47	0.47	0.47	0.47	0.47	10.09%	6
Jan 5, 2026	0.47	0.47	0.39	0.43	0.43	-4.27%	472
Jan 2, 2026	0.50	0.50	0.45	0.45	0.45	-0.67%	50
Dec 30, 2025	0.44	0.45	0.40	0.45	0.45	-6.08%	878
Dec 29, 2025	0.45	0.53	0.43	0.48	0.48	16.91%	4,489
Dec 23, 2025	0.34	0.44	0.34	0.41	0.41	-1.92%	1,576
Dec 22, 2025	0.30	0.42	0.30	0.42	0.42	38.67%	10,702
Dec 19, 2025	0.39	0.39	0.30	0.30	0.30	-30.56%	12,672
Dec 18, 2025	0.43	0.43	0.43	0.43	0.43	5.62%	-
Dec 17, 2025	0.41	0.41	0.41	0.41	0.41	-8.30%	-
Dec 16, 2025	0.40	0.45	0.40	0.45	0.45	0.22%	134
Dec 15, 2025	0.40	0.45	0.40	0.45	0.45	8.54%	547
Dec 12, 2025	0.37	0.41	0.37	0.41	0.41	-3.53%	600
Dec 11, 2025	0.35	0.43	0.35	0.43	0.43	6.25%	136
Dec 10, 2025	0.48	0.48	0.35	0.40	0.40	-6.54%	1,187
Dec 9, 2025	0.49	0.49	0.42	0.43	0.43	-11.02%	6,929
Dec 8, 2025	0.44	0.48	0.44	0.48	0.48	10.83%	148
Dec 5, 2025	0.43	0.43	0.43	0.43	0.43	3.83%	-
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-4.57%	-
Dec 3, 2025	0.49	0.49	0.39	0.44	0.44	-0.23%	57
Dec 2, 2025	0.40	0.44	0.39	0.44	0.44	-	3,001
Dec 1, 2025	0.44	0.44	0.44	0.44	0.44	-2.23%	-
Nov 28, 2025	0.45	0.45	0.45	0.45	0.45	-2.39%	-
Nov 27, 2025	0.46	0.46	0.46	0.46	0.46	-7.63%	-
Nov 26, 2025	0.50	0.50	0.50	0.50	0.50	27.69%	953
Nov 25, 2025	0.35	0.39	0.35	0.39	0.39	-11.96%	50
Nov 24, 2025	0.44	0.44	0.44	0.44	0.44	-5.74%	-