Gateway Real Estate AG (FRA:GTY)
Germany · Delayed Price · Currency is EUR 0.5300
+0.0380 (7.72%)
Last updated: Oct 23, 2025, 9:00 AM CET
Gateway Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 898 |
| Oct 22, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 10.86% | 898 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 898 |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 898 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -18.18% | 898 |
| Oct 16, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -2.14% | 898 |
| Oct 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 898 |
| Oct 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 898 |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.36% | 898 |
| 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 | - | 346 |
| 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% | 1,000 |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.65% | 2,000 |
| Oct 1, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -2.13% | 5,800 |
| 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% | 500 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.61% | 3,750 |
| 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% | 600 |
| Sep 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -8.25% | 600 |
| Sep 19, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 2.94% | 600 |
| Sep 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | 50 |
| Sep 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 50 |
| Sep 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.24% | 50 |
| Sep 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.80% | 50 |
| Sep 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 5.25% | 50 |
| Sep 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -5.86% | 50 |
| Sep 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | 50 |
| Sep 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -10.96% | 50 |
| Sep 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.82% | 50 |
| Sep 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.72% | 100 |
| Sep 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 11.50% | 100 |
| Sep 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.40% | 100 |
| Sep 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -13.37% | 100 |
| Sep 1, 2025 | 0.62 | 0.75 | 0.62 | 0.75 | 0.75 | 23.43% | 100 |
| Aug 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 7.83% | 120 |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -11.91% | 120 |
| Aug 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.27% | 120 |
| Aug 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 120 |
| Aug 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 120 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.20% | 120 |
| Aug 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.32% | 120 |
| Aug 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.76% | 120 |
| Aug 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 120 |
| Aug 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -14.40% | 120 |
| Aug 15, 2025 | 0.65 | 0.75 | 0.65 | 0.75 | 0.75 | -3.85% | 120 |