Gateley (Holdings) Plc (FRA:5I2)
Germany · Delayed Price · Currency is EUR 0.8200
+0.0500 (6.49%)
At close: Mar 27, 2026
FRA:5I2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 6.49% | 15,250 |
| Mar 26, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Mar 25, 2026 | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | 0.65% | 16,500 |
| Mar 24, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Mar 23, 2026 | 0.82 | 0.91 | 0.78 | 0.78 | 0.78 | -4.91% | 3,400 |
| Mar 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Mar 19, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.61% | - |
| Mar 18, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.87% | - |
| Mar 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 16, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | - |
| Mar 13, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Mar 12, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.24% | - |
| Mar 11, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 2.55% | - |
| Mar 10, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.26% | - |
| Mar 9, 2026 | 0.81 | 0.85 | 0.80 | 0.80 | 0.80 | -1.85% | 28,640 |
| Mar 6, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.82% | - |
| Mar 5, 2026 | 0.83 | 0.87 | 0.83 | 0.83 | 0.83 | 0.61% | 2,000 |
| Mar 4, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | - |
| Mar 3, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.14% | - |
| Mar 2, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.74% | - |
| Feb 27, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.71% | - |
| Feb 26, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -4.89% | - |
| Feb 25, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Feb 24, 2026 | 0.96 | 1.02 | 0.94 | 0.94 | 0.94 | -2.08% | 31,900 |
| Feb 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| 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% | - |