Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.37	0.39	0.37	0.39	0.39	4.79%	-
Jan 29, 2026	0.37	0.38	0.37	0.38	0.38	1.62%	-
Jan 28, 2026	0.35	0.37	0.35	0.37	0.37	3.64%	-
Jan 27, 2026	0.35	0.36	0.35	0.36	0.36	0.56%	-
Jan 26, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	-
Jan 23, 2026	0.35	0.37	0.35	0.37	0.37	5.41%	-
Jan 22, 2026	0.34	0.35	0.34	0.35	0.35	-	-
Jan 21, 2026	0.35	0.35	0.34	0.35	0.35	-1.40%	-
Jan 20, 2026	0.33	0.36	0.33	0.36	0.36	7.88%	-
Jan 19, 2026	0.34	0.34	0.33	0.33	0.33	-5.98%	-
Jan 16, 2026	0.33	0.35	0.33	0.35	0.35	3.85%	-
Jan 15, 2026	0.34	0.34	0.33	0.34	0.34	-1.17%	-
Jan 14, 2026	0.35	0.35	0.34	0.34	0.34	-2.56%	-
Jan 13, 2026	0.33	0.35	0.30	0.35	0.35	6.04%	-
Jan 12, 2026	0.35	0.35	0.33	0.33	0.33	-5.70%	-
Jan 9, 2026	0.35	0.36	0.35	0.35	0.35	-5.39%	-
Jan 8, 2026	0.38	0.38	0.37	0.37	0.37	-2.11%	-
Jan 7, 2026	0.37	0.38	0.31	0.38	0.38	1.34%	-
Jan 6, 2026	0.38	0.38	0.37	0.37	0.37	-1.32%	-
Jan 5, 2026	0.36	0.38	0.35	0.38	0.38	2.43%	-
Jan 2, 2026	0.41	0.41	0.35	0.37	0.37	-17.78%	-
Dec 30, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 29, 2025	0.38	0.45	0.38	0.45	0.45	18.11%	-
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 22, 2025	0.34	0.38	0.34	0.38	0.38	25.33%	-
Dec 19, 2025	0.37	0.38	0.30	0.30	0.30	-18.50%	-
Dec 18, 2025	0.36	0.37	0.36	0.37	0.37	-0.53%	-
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-2.34%	-
Dec 16, 2025	0.38	0.39	0.38	0.38	0.38	0.79%	-
Dec 15, 2025	0.36	0.39	0.36	0.38	0.38	5.83%	-
Dec 12, 2025	0.35	0.37	0.35	0.36	0.36	2.56%	-
Dec 11, 2025	0.35	0.35	0.35	0.35	0.35	0.29%	-
Dec 10, 2025	0.39	0.39	0.35	0.35	0.35	-17.84%	-
Dec 9, 2025	0.43	0.43	0.40	0.43	0.43	-0.47%	-
Dec 8, 2025	0.36	0.43	0.36	0.43	0.43	18.23%	-
Dec 5, 2025	0.39	0.39	0.36	0.36	0.36	-8.12%	-
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 2, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 1, 2025	0.39	0.39	0.39	0.39	0.39	-1.75%	-
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	-	-