Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-11.73%	854
May 18, 2026	0.38	0.38	0.38	0.38	0.38	3.88%	165
May 15, 2026	0.42	0.42	0.36	0.36	0.36	-3.99%	165
May 14, 2026	0.39	0.42	0.33	0.38	0.38	11.90%	10,237
May 13, 2026	0.30	0.34	0.30	0.34	0.34	15.86%	140
May 12, 2026	0.32	0.32	0.29	0.29	0.29	-12.65%	2,098
May 11, 2026	0.36	0.36	0.33	0.33	0.33	-9.54%	600
May 8, 2026	0.37	0.37	0.37	0.37	0.37	-4.92%	524
May 7, 2026	0.38	0.39	0.36	0.39	0.39	-5.85%	524
May 6, 2026	0.35	0.41	0.35	0.41	0.41	10.81%	60
May 5, 2026	0.37	0.37	0.37	0.37	0.37	0.54%	327
May 4, 2026	0.35	0.40	0.35	0.37	0.37	-0.54%	566
Apr 30, 2026	0.40	0.41	0.37	0.37	0.37	-	280
Apr 29, 2026	0.41	0.47	0.37	0.37	0.37	-4.64%	9,632
Apr 28, 2026	0.35	0.40	0.35	0.39	0.39	10.54%	947
Apr 27, 2026	0.39	0.39	0.32	0.35	0.35	4.78%	683
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-5.10%	25
Apr 23, 2026	0.37	0.37	0.35	0.35	0.35	-7.35%	200
Apr 22, 2026	0.35	0.38	0.35	0.38	0.38	-0.26%	7,351
Apr 21, 2026	0.35	0.41	0.35	0.38	0.38	2.14%	48
Apr 20, 2026	0.35	0.37	0.35	0.37	0.37	0.54%	633
Apr 17, 2026	0.35	0.37	0.35	0.37	0.37	-2.62%	227
Apr 16, 2026	0.41	0.41	0.35	0.38	0.38	0.53%	1,621
Apr 15, 2026	0.40	0.40	0.35	0.38	0.38	-1.30%	1,225
Apr 14, 2026	0.35	0.39	0.35	0.39	0.39	2.67%	684
Apr 13, 2026	0.38	0.38	0.35	0.38	0.38	-	560
Apr 10, 2026	0.35	0.40	0.35	0.38	0.38	-	55
Apr 9, 2026	0.41	0.41	0.35	0.38	0.38	-2.34%	8,757
Apr 8, 2026	0.46	0.46	0.35	0.38	0.38	-1.54%	1,034
Apr 7, 2026	0.39	0.46	0.39	0.39	0.39	5.12%	14,901
Apr 2, 2026	0.35	0.44	0.35	0.37	0.37	-13.72%	1,564
Apr 1, 2026	0.51	0.54	0.37	0.43	0.43	-7.33%	4,524
Mar 31, 2026	0.34	0.56	0.30	0.46	0.46	58.90%	38,275
Mar 30, 2026	0.32	0.33	0.25	0.29	0.29	1.04%	1,886
Mar 27, 2026	0.25	0.29	0.25	0.29	0.29	-3.02%	3,859
Mar 26, 2026	0.26	0.32	0.26	0.30	0.30	1.36%	1,307
Mar 25, 2026	0.27	0.32	0.27	0.29	0.29	1.38%	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