Gateley (Holdings) Plc (FRA:5I2)
Germany · Delayed Price · Currency is EUR 0.9550
-0.0150 (-1.55%)
Last updated: Feb 20, 2026, 9:37 PM CET
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.55% | - |
| Feb 19, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Feb 18, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.95 | -1.98% | - |
| Feb 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.98% | - |
| Feb 16, 2026 | 1.02 | 1.24 | 1.02 | 1.02 | 0.98 | - | 25,000 |
| Feb 13, 2026 | 1.02 | 1.10 | 1.02 | 1.02 | 0.98 | - | 10,000 |
| Feb 12, 2026 | 1.03 | 1.10 | 1.02 | 1.02 | 0.98 | -0.97% | 15,500 |
| Feb 11, 2026 | 1.03 | 1.14 | 1.03 | 1.03 | 0.99 | - | 2,000 |
| Feb 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | - | - |
| Feb 9, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.99 | -1.90% | - |
| Feb 6, 2026 | 1.06 | 1.10 | 1.05 | 1.05 | 1.01 | - | 16,000 |
| Feb 5, 2026 | 1.05 | 1.12 | 1.05 | 1.05 | 1.01 | - | 1,000 |
| Feb 4, 2026 | 1.05 | 1.16 | 1.05 | 1.05 | 1.01 | -0.94% | 3,500 |
| Feb 3, 2026 | 1.05 | 1.11 | 1.05 | 1.06 | 1.02 | 0.95% | 12,100 |
| Feb 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -0.94% | - |
| Jan 30, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.02 | 0.95% | - |
| Jan 29, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | -0.94% | - |
| Jan 28, 2026 | 1.05 | 1.12 | 1.05 | 1.06 | 1.02 | 0.95% | 36,740 |
| Jan 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | - |
| Jan 26, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | -0.94% | - |
| Jan 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | - | - |
| Jan 22, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.02 | 1.92% | - |
| Jan 21, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.00 | -1.89% | - |
| Jan 20, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.02 | -1.85% | - |
| Jan 19, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.04 | -0.92% | - |
| Jan 16, 2026 | 1.11 | 1.20 | 1.09 | 1.09 | 1.05 | -1.80% | 30,909 |
| Jan 15, 2026 | 1.13 | 1.18 | 1.11 | 1.11 | 1.07 | -1.77% | 10,800 |
| Jan 14, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.09 | -0.88% | - |
| Jan 13, 2026 | 1.14 | 1.23 | 1.14 | 1.14 | 1.10 | - | 6,040 |
| Jan 12, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.10 | 0.88% | - |
| Jan 9, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.09 | -2.59% | - |
| Jan 8, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.12 | 1.75% | - |
| Jan 7, 2026 | 1.14 | 1.26 | 1.14 | 1.14 | 1.10 | - | 3,320 |
| Jan 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | - | - |
| Jan 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | - | - |
| Jan 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | 0.88% | - |
| Dec 30, 2025 | 1.14 | 1.25 | 1.13 | 1.13 | 1.09 | -0.88% | 200 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -0.87% | - |
| Dec 23, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.11 | -0.86% | - |
| Dec 22, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.12 | 0.87% | - |
| Dec 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | - |
| Dec 18, 2025 | 1.11 | 1.28 | 1.11 | 1.15 | 1.11 | 3.60% | 700 |
| Dec 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | - | - |
| Dec 16, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.07 | -2.63% | - |
| Dec 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | - | - |
| Dec 12, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.10 | -1.72% | - |
| Dec 11, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.12 | -1.69% | - |
| Dec 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | - | - |
| Dec 9, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.14 | 4.42% | - |
| Dec 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | - | - |