Gateway Real Estate AG (FRA:GTY)
Germany · Delayed Price · Currency is EUR 0.5160
-0.0040 (-0.77%)
At close: Sep 30, 2025
Gateway Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.24% | - |
| Sep 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.80% | - |
| Sep 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 5.25% | - |
| Sep 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -5.86% | - |
| Sep 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Sep 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -10.96% | - |
| 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% | - |
| Sep 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 11.50% | - |
| Sep 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.40% | - |
| 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% | - |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -11.91% | - |
| Aug 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.27% | - |
| Aug 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Aug 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.20% | - |
| Aug 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.32% | - |
| Aug 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.76% | - |
| Aug 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | - |
| Aug 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -14.40% | - |
| Aug 15, 2025 | 0.65 | 0.75 | 0.65 | 0.75 | 0.75 | -3.85% | 120 |
| Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.76% | - |
| Aug 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 7.30% | - |
| Aug 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | - |
| Aug 8, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 8.07% | 3,700 |
| Aug 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 7.10% | - |
| Aug 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 7.64% | - |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -8.23% | - |
| Aug 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.86% | - |
| Jul 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.23% | - |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.84% | - |
| Jul 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.06% | - |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.39% | - |
| Jul 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -8.72% | - |
| Jul 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.55% | - |
| Jul 22, 2025 | 0.84 | 0.85 | 0.73 | 0.73 | 0.73 | -16.48% | 13,000 |