Gateley (Holdings) Plc (FRA:5I2)
Germany · Delayed Price · Currency is EUR 1.240
+0.020 (1.64%)
At close: Nov 28, 2025
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 28, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | - |
| Nov 27, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Nov 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Nov 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Nov 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Nov 21, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | - |
| Nov 20, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Nov 18, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | - |
| Nov 17, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Nov 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 13, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Nov 12, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | - |
| Nov 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 6, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | - |
| Nov 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 3, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | - |
| Oct 31, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -3.88% | - |
| Oct 30, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | - |
| Oct 29, 2025 | 1.23 | 1.33 | 1.23 | 1.25 | 1.25 | 0.81% | 20,000 |
| Oct 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 27, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Oct 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Oct 23, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | - |
| Oct 22, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.43% | - |
| Oct 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 17, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Oct 16, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | - |
| Oct 15, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Oct 14, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Oct 13, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | - |
| Oct 10, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | - |
| Oct 9, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Oct 8, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.33 | -0.71% | - |
| Oct 7, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.34 | -0.70% | - |
| Oct 6, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.35 | -1.39% | - |
| Oct 3, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.37 | 2.13% | - |
| Oct 2, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.34 | -2.08% | - |
| Oct 1, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.37 | 2.86% | - |
| Sep 30, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.33 | 2.94% | - |
| Sep 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Sep 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Sep 25, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.29 | -2.16% | - |
| Sep 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.32 | - | - |
| Sep 23, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.32 | -2.11% | - |