Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.34	0.34	0.32	0.34	0.34	-4.72%	47
Sep 17, 2026	0.34	0.36	0.31	0.36	0.36	6.51%	136
Sep 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 15, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	-
Sep 14, 2026	0.35	0.37	0.31	0.34	0.34	-1.16%	304
Sep 11, 2026	0.35	0.36	0.32	0.34	0.34	2.38%	186
Sep 10, 2026	0.36	0.41	0.32	0.34	0.34	-5.88%	641
Sep 9, 2026	0.33	0.36	0.31	0.36	0.36	5.00%	281
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	-10.05%	-
Sep 7, 2026	0.34	0.38	0.34	0.38	0.38	6.48%	6
Sep 4, 2026	0.31	0.40	0.31	0.36	0.36	-3.01%	8,893
Sep 3, 2026	0.31	0.37	0.31	0.37	0.37	9.91%	1,557
Sep 2, 2026	0.37	0.37	0.33	0.33	0.33	-3.48%	30
Sep 1, 2026	0.36	0.39	0.35	0.35	0.35	7.81%	1,205
Aug 31, 2026	0.36	0.37	0.32	0.32	0.32	-5.88%	51
Aug 28, 2026	0.32	0.36	0.32	0.34	0.34	2.10%	481
Aug 27, 2026	0.32	0.36	0.32	0.33	0.33	-5.13%	564
Aug 26, 2026	0.37	0.37	0.32	0.35	0.35	2.33%	34
Aug 25, 2026	0.33	0.36	0.33	0.34	0.34	-0.29%	78
Aug 24, 2026	0.34	0.39	0.32	0.34	0.34	-1.71%	2,137
Aug 21, 2026	0.32	0.38	0.32	0.35	0.35	-1.41%	172
Aug 20, 2026	0.39	0.40	0.34	0.36	0.36	-3.27%	774
Aug 19, 2026	0.38	0.40	0.37	0.37	0.37	5.16%	270
Aug 18, 2026	0.37	0.39	0.34	0.35	0.35	2.35%	977
Aug 17, 2026	0.41	0.41	0.34	0.34	0.34	-10.03%	460
Aug 14, 2026	0.39	0.42	0.35	0.38	0.38	2.99%	130
Aug 13, 2026	0.39	0.40	0.37	0.37	0.37	0.55%	8
Aug 12, 2026	0.41	0.41	0.36	0.37	0.37	-	95
Aug 11, 2026	0.39	0.40	0.34	0.37	0.37	1.39%	2,673
Aug 10, 2026	0.37	0.41	0.34	0.36	0.36	11.76%	3,886
Aug 7, 2026	0.39	0.39	0.32	0.32	0.32	-9.01%	607
Aug 6, 2026	0.41	0.41	0.33	0.36	0.36	-3.27%	2,028
Aug 5, 2026	0.40	0.40	0.37	0.37	0.37	1.10%	289
Aug 4, 2026	0.41	0.44	0.33	0.36	0.36	2.25%	3,957
Aug 3, 2026	0.40	0.40	0.36	0.36	0.36	-1.11%	10
Jul 31, 2026	0.36	0.47	0.32	0.36	0.36	-12.44%	20,034
Jul 30, 2026	0.44	0.44	0.38	0.41	0.41	10.81%	690
Jul 29, 2026	0.34	0.37	0.34	0.37	0.37	2.21%	515
Jul 28, 2026	0.39	0.39	0.36	0.36	0.36	-1.36%	11
Jul 27, 2026	0.31	0.39	0.31	0.37	0.37	7.00%	4,640
Jul 24, 2026	0.37	0.38	0.34	0.34	0.34	-0.58%	19
Jul 23, 2026	0.34	0.37	0.33	0.35	0.35	-3.09%	8
Jul 22, 2026	0.37	0.38	0.33	0.36	0.36	4.40%	3,895
Jul 21, 2026	0.38	0.38	0.31	0.34	0.34	0.59%	181
Jul 20, 2026	0.32	0.37	0.31	0.34	0.34	-0.59%	272
Jul 17, 2026	0.37	0.37	0.32	0.34	0.34	-1.73%	541
Jul 16, 2026	0.32	0.37	0.32	0.35	0.35	-0.57%	1,038
Jul 15, 2026	0.38	0.39	0.33	0.35	0.35	-9.11%	258
Jul 14, 2026	0.34	0.39	0.34	0.38	0.38	18.89%	4,070
Jul 13, 2026	0.34	0.34	0.32	0.32	0.32	-5.00%	3