Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.72	0.79	0.72	0.79	0.79	4.22%	945
Aug 7, 2025	0.72	0.77	0.72	0.76	0.76	1.88%	1,795
Aug 6, 2025	0.71	0.74	0.71	0.74	0.74	5.68%	550
Aug 5, 2025	0.70	0.70	0.70	0.70	0.70	-	2,763
Aug 4, 2025	0.70	0.70	0.70	0.70	0.70	-3.03%	2,763
Aug 1, 2025	0.67	0.75	0.67	0.73	0.73	1.68%	1,313
Jul 31, 2025	0.71	0.71	0.71	0.71	0.71	-1.65%	-
Jul 30, 2025	0.73	0.73	0.73	0.73	0.73	-	10,866
Jul 29, 2025	0.73	0.73	0.73	0.73	0.73	5.22%	10,866
Jul 28, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	10,866
Jul 25, 2025	0.70	0.70	0.70	0.70	0.70	-3.05%	10,866
Jul 24, 2025	0.72	0.72	0.72	0.72	0.72	-5.00%	-
Jul 23, 2025	0.75	0.76	0.75	0.76	0.76	-3.55%	2,000
Jul 22, 2025	0.85	0.85	0.75	0.79	0.79	-11.26%	3,519
Jul 21, 2025	0.97	1.00	0.89	0.89	0.89	-5.13%	14,160
Jul 18, 2025	0.94	0.94	0.94	0.94	0.94	1.08%	-
Jul 17, 2025	1.00	1.00	0.93	0.93	0.93	-0.86%	1,699
Jul 16, 2025	0.93	0.93	0.93	0.93	0.93	-0.64%	2,876
Jul 15, 2025	0.90	0.94	0.90	0.94	0.94	8.55%	2,876
Jul 14, 2025	0.87	0.87	0.87	0.87	0.87	0.70%	447
Jul 11, 2025	0.86	0.86	0.86	0.86	0.86	1.65%	447
Jul 10, 2025	0.85	0.85	0.85	0.85	0.85	0.48%	447
Jul 9, 2025	0.84	0.84	0.84	0.84	0.84	-3.88%	447
Jul 8, 2025	0.88	0.88	0.88	0.88	0.88	5.29%	2,333
Jul 7, 2025	0.79	0.83	0.79	0.83	0.83	9.47%	2,333
Jul 4, 2025	0.79	0.79	0.76	0.76	0.76	-1.04%	559
Jul 3, 2025	0.77	0.77	0.77	0.77	0.77	-	7,320
Jul 2, 2025	0.84	0.84	0.75	0.77	0.77	-5.65%	7,320
Jul 1, 2025	0.78	0.85	0.78	0.81	0.81	14.65%	13,118
Jun 30, 2025	0.75	0.75	0.71	0.71	0.71	-0.56%	414
Jun 27, 2025	0.71	0.71	0.71	0.71	0.71	-2.19%	2,005
Jun 26, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	2,005
Jun 25, 2025	0.76	0.76	0.72	0.72	0.72	0.56%	2,005
Jun 24, 2025	0.72	0.72	0.72	0.72	0.72	1.42%	2,000
Jun 23, 2025	0.73	0.73	0.71	0.71	0.71	-9.49%	2,000
Jun 20, 2025	0.78	0.78	0.78	0.78	0.78	5.41%	1,268
Jun 19, 2025	0.74	0.74	0.74	0.74	0.74	5.41%	140
Jun 18, 2025	0.72	0.72	0.70	0.70	0.70	-5.39%	291
Jun 17, 2025	0.72	0.74	0.72	0.74	0.74	-0.80%	1,504
Jun 16, 2025	0.71	0.75	0.71	0.75	0.75	-	860
Jun 13, 2025	0.70	0.75	0.68	0.75	0.75	14.72%	3,089
Jun 12, 2025	0.67	0.67	0.61	0.65	0.65	3.49%	11,703
Jun 11, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	4,936
Jun 10, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	4,936
Jun 9, 2025	0.61	0.61	0.61	0.61	0.61	0.33%	4,936
Jun 6, 2025	0.61	0.61	0.61	0.61	0.61	-	4,936
Jun 5, 2025	0.61	0.61	0.61	0.61	0.61	7.80%	4,936
Jun 4, 2025	0.66	0.67	0.56	0.56	0.56	-9.90%	4,936
Jun 3, 2025	0.61	0.63	0.61	0.63	0.63	4.33%	2,249
Jun 2, 2025	0.64	0.64	0.57	0.60	0.60	-3.23%	8,889