Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.34	0.34	0.31	0.34	0.34	-	1,107
Jul 9, 2026	0.31	0.34	0.31	0.34	0.34	3.03%	37
Jul 8, 2026	0.39	0.39	0.33	0.33	0.33	-5.98%	11
Jul 7, 2026	0.39	0.39	0.35	0.35	0.35	-3.57%	3
Jul 6, 2026	0.39	0.39	0.36	0.36	0.36	7.69%	8
Jul 3, 2026	0.31	0.37	0.31	0.34	0.34	-3.43%	1,741
Jul 2, 2026	0.31	0.39	0.31	0.35	0.35	3.86%	8
Jul 1, 2026	0.40	0.42	0.31	0.34	0.34	-8.67%	3,974
Jun 30, 2026	0.35	0.39	0.34	0.37	0.37	6.03%	293
Jun 29, 2026	0.31	0.35	0.31	0.35	0.35	5.78%	1,297
Jun 26, 2026	0.31	0.37	0.31	0.33	0.33	-2.95%	132
Jun 25, 2026	0.31	0.37	0.31	0.34	0.34	0.30%	1,004
Jun 24, 2026	0.31	0.37	0.31	0.34	0.34	0.90%	8
Jun 23, 2026	0.31	0.37	0.31	0.34	0.34	-0.89%	1,108
Jun 22, 2026	0.31	0.37	0.31	0.34	0.34	-	110
Jun 19, 2026	0.31	0.37	0.31	0.34	0.34	-	92
Jun 18, 2026	0.31	0.37	0.31	0.34	0.34	-2.03%	7
Jun 17, 2026	0.33	0.37	0.30	0.35	0.35	1.17%	110
Jun 16, 2026	0.32	0.37	0.32	0.34	0.34	-2.57%	13
Jun 15, 2026	0.33	0.37	0.30	0.35	0.35	-4.89%	225
Jun 12, 2026	0.34	0.37	0.33	0.37	0.37	9.85%	485
Jun 11, 2026	0.40	0.40	0.33	0.34	0.34	-9.21%	2,244
Jun 10, 2026	0.32	0.40	0.32	0.37	0.37	16.04%	943
Jun 9, 2026	0.28	0.35	0.28	0.32	0.32	1.27%	288
Jun 8, 2026	0.28	0.35	0.28	0.31	0.31	-6.82%	4
Jun 5, 2026	0.30	0.37	0.30	0.34	0.34	-1.46%	119
Jun 4, 2026	0.39	0.39	0.34	0.34	0.34	-2.29%	264
Jun 3, 2026	0.32	0.35	0.32	0.35	0.35	-1.13%	214
Jun 2, 2026	0.32	0.35	0.32	0.35	0.35	1.14%	36