Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.31	0.36	0.28	0.32	0.32	3.91%	2,729
Oct 8, 2026	0.25	0.33	0.25	0.31	0.31	5.50%	346
Oct 7, 2026	0.31	0.32	0.26	0.29	0.29	-3.64%	2,104
Oct 6, 2026	0.34	0.35	0.29	0.30	0.30	-14.20%	5,390
Oct 5, 2026	0.35	0.38	0.33	0.35	0.35	-6.88%	1,117
Oct 2, 2026	0.33	0.38	0.29	0.38	0.38	13.51%	2,255
Oct 1, 2026	0.36	0.36	0.32	0.33	0.33	-9.02%	3,623
Sep 30, 2026	0.42	0.42	0.30	0.37	0.37	-14.29%	3,547
Sep 29, 2026	0.33	0.46	0.33	0.43	0.43	31.38%	27,531
Sep 28, 2026	0.33	0.36	0.29	0.33	0.33	-4.69%	88
Sep 25, 2026	0.33	0.37	0.33	0.34	0.34	2.40%	3
Sep 24, 2026	0.34	0.36	0.33	0.33	0.33	-1.19%	3
Sep 23, 2026	0.34	0.37	0.34	0.34	0.34	-2.32%	43
Sep 22, 2026	0.34	0.37	0.32	0.35	0.35	2.07%	3,036
Sep 21, 2026	0.34	0.37	0.31	0.34	0.34	-1.46%	241
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