Gateway Real Estate AG (FRA:GTY)
Germany · Delayed Price · Currency is EUR 0.3040
-0.0690 (-18.50%)
At close: Dec 19, 2025
Gateway Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |