Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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