Gateway Real Estate AG (FRA:GTY)
Germany · Delayed Price · Currency is EUR 0.4010
0.00 (0.00%)
At close: Nov 28, 2025
Gateway Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.40 | 0.50 | 0.40 | 0.40 | 0.40 | - | 25 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 20, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Nov 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Nov 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 6, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 2.81% | - |
| Nov 5, 2025 | 0.46 | 0.47 | 0.39 | 0.39 | 0.39 | -17.16% | - |
| Nov 4, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.87% | - |
| Nov 3, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 5.95% | - |
| Oct 31, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -5.61% | - |
| Oct 30, 2025 | 0.40 | 0.54 | 0.40 | 0.48 | 0.48 | 20.25% | 2,800 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.40 | 0.40 | 0.40 | -24.53% | - |
| Oct 28, 2025 | 0.44 | 0.53 | 0.44 | 0.53 | 0.53 | 20.45% | - |
| Oct 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -12.35% | - |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Oct 22, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 10.86% | - |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -18.18% | - |
| Oct 16, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -2.14% | - |
| Oct 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.36% | - |
| Oct 10, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 1.82% | 898 |
| Oct 9, 2025 | 0.50 | 0.64 | 0.50 | 0.55 | 0.55 | 9.56% | 1,000 |
| Oct 8, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | - |
| Oct 7, 2025 | 0.45 | 0.56 | 0.45 | 0.50 | 0.50 | 11.56% | 346 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 3, 2025 | 0.44 | 0.49 | 0.44 | 0.45 | 0.45 | -1.53% | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.65% | - |
| Oct 1, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -2.13% | - |
| Sep 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.47% | - |
| Sep 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.53% | - |
| Sep 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.61% | - |
| Sep 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.47% | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -7.21% | - |
| Sep 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 5.54% | - |
| Sep 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -8.25% | - |