Gateley (Holdings) Plc (FRA:5I2)
Germany · Delayed Price · Currency is EUR 1.060
+0.010 (0.95%)
At close: Jan 30, 2026
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | - |
| Jan 29, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jan 28, 2026 | 1.05 | 1.12 | 1.05 | 1.06 | 1.06 | 0.95% | 36,740 |
| Jan 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 26, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jan 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 22, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | - |
| Jan 21, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jan 20, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jan 19, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Jan 16, 2026 | 1.11 | 1.20 | 1.09 | 1.09 | 1.09 | -1.80% | 30,909 |
| Jan 15, 2026 | 1.13 | 1.18 | 1.11 | 1.11 | 1.11 | -1.77% | 10,800 |
| Jan 14, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jan 13, 2026 | 1.14 | 1.23 | 1.14 | 1.14 | 1.14 | - | 6,040 |
| Jan 12, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | - |
| 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% | - |