Gateley (Holdings) Plc (FRA:5I2)
Germany · Delayed Price · Currency is EUR 1.130
-0.030 (-2.59%)
At close: Jan 9, 2026
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Jan 8, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | - |
| Jan 7, 2026 | 1.14 | 1.26 | 1.14 | 1.14 | 1.14 | - | 3,320 |
| Jan 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Dec 30, 2025 | 1.14 | 1.25 | 1.13 | 1.13 | 1.13 | -0.88% | 200 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Dec 23, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Dec 22, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | - |
| Dec 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 18, 2025 | 1.11 | 1.28 | 1.11 | 1.15 | 1.15 | 3.60% | 700 |
| Dec 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 16, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Dec 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 12, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Dec 11, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Dec 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 9, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | - |
| Dec 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 5, 2025 | 1.14 | 1.23 | 1.13 | 1.13 | 1.13 | -1.74% | 410 |
| Dec 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 3, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Dec 2, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Dec 1, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| 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% | - |