Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.27	0.32	0.27	0.32	-	10.34%	946
Mar 24, 2026	0.27	0.32	0.27	0.29	0.29	-8.52%	5,603
Mar 23, 2026	0.31	0.32	0.31	0.32	0.32	6.02%	1,300
Mar 20, 2026	0.27	0.30	0.26	0.30	0.30	1.36%	18,449
Mar 19, 2026	0.35	0.35	0.27	0.30	0.30	-4.53%	3,630
Mar 18, 2026	0.30	0.35	0.27	0.31	0.31	-4.92%	4,213
Mar 17, 2026	0.42	0.42	0.30	0.33	0.33	-12.16%	15,616
Mar 16, 2026	0.36	0.46	0.35	0.37	0.37	-9.54%	2,013
Mar 13, 2026	0.51	0.51	0.36	0.41	0.41	-12.79%	2,768
Mar 12, 2026	0.44	0.52	0.40	0.47	0.47	-3.70%	15,597
Mar 11, 2026	0.50	0.59	0.43	0.49	0.49	-11.45%	17,981
Mar 10, 2026	0.31	0.88	0.31	0.55	0.55	99.28%	75,578
Mar 9, 2026	0.23	0.31	0.23	0.28	0.28	-8.61%	2,378
Mar 6, 2026	0.37	0.37	0.30	0.30	0.30	-11.18%	4,504
Mar 5, 2026	0.37	0.37	0.34	0.34	0.34	-	82
Mar 4, 2026	0.34	0.34	0.33	0.34	0.34	-4.23%	302
Mar 3, 2026	0.34	0.37	0.34	0.36	0.36	4.41%	2,726
Mar 2, 2026	0.30	0.34	0.30	0.34	0.34	3.03%	652
Feb 27, 2026	0.32	0.34	0.32	0.33	0.33	7.14%	172
Feb 26, 2026	0.34	0.34	0.31	0.31	0.31	-3.75%	3
Feb 25, 2026	0.34	0.34	0.30	0.32	0.32	-	1,291
Feb 24, 2026	0.34	0.34	0.32	0.32	0.32	-	29
Feb 23, 2026	0.31	0.34	0.30	0.32	0.32	-4.48%	4,771
Feb 20, 2026	0.39	0.39	0.32	0.34	0.34	-4.83%	16
Feb 19, 2026	0.32	0.35	0.32	0.35	0.35	-4.35%	107
Feb 18, 2026	0.32	0.37	0.32	0.37	0.37	6.05%	108
Feb 17, 2026	0.38	0.38	0.35	0.35	0.35	0.58%	90
Feb 16, 2026	0.38	0.38	0.35	0.35	0.35	-0.86%	108
Feb 13, 2026	0.35	0.38	0.35	0.35	0.35	5.45%	1,448
Feb 12, 2026	0.35	0.35	0.31	0.33	0.33	-	112
Feb 11, 2026	0.34	0.35	0.33	0.33	0.33	-12.23%	4,626
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-0.27%	-
Feb 9, 2026	0.40	0.40	0.38	0.38	0.38	-6.91%	3
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	-	-