Gateway Real Estate AG (FRA:GTY)
Germany · Delayed Price · Currency is EUR 0.6960
-0.0820 (-10.54%)
At close: Sep 9, 2025
Gateway Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | - | -10.54% | 334 |
| Sep 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 7,081 |
| Sep 5, 2025 | 0.74 | 0.78 | 0.72 | 0.78 | - | 2.64% | 6,255 |
| Sep 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1.34% | 1,426 |
| Sep 3, 2025 | 0.74 | 0.80 | 0.71 | 0.75 | - | 7.16% | 1,426 |
| Sep 2, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | - | 2.05% | 93 |
| Sep 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -0.87% | 538 |
| Aug 29, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | - | 5.18% | 538 |
| Aug 28, 2025 | 0.67 | 0.67 | 0.62 | 0.66 | - | 6.84% | 1,181 |
| Aug 27, 2025 | 0.69 | 0.69 | 0.61 | 0.61 | - | -10.76% | 4,773 |
| Aug 26, 2025 | 0.68 | 0.71 | 0.66 | 0.69 | - | 2.69% | 13,029 |
| Aug 25, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | - | -3.74% | 639 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -0.57% | 206 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -1.13% | 206 |
| Aug 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -1.12% | 206 |
| Aug 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1.99% | 206 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -16.43% | 206 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.71% | - |
| Aug 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 106 |
| Aug 13, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | - | 1.93% | 220 |
| Aug 12, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | - | -1.43% | 4,401 |
| Aug 11, 2025 | 0.76 | 0.84 | 0.76 | 0.84 | - | 6.58% | 512 |
| Aug 8, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | - | 4.22% | 945 |
| Aug 7, 2025 | 0.72 | 0.77 | 0.72 | 0.76 | - | 1.88% | 1,795 |
| Aug 6, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | - | 5.68% | 550 |
| Aug 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 2,763 |
| Aug 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -3.03% | 2,763 |
| Aug 1, 2025 | 0.67 | 0.75 | 0.67 | 0.73 | - | 1.68% | 1,313 |
| Jul 31, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -1.65% | 10,866 |
| Jul 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | 10,866 |
| Jul 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 5.22% | 10,866 |
| Jul 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -1.43% | 10,866 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -3.05% | 10,866 |
| Jul 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -8.38% | 2,000 |
| Jul 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 2,000 |
| Jul 22, 2025 | 0.85 | 0.85 | 0.75 | 0.79 | - | -15.81% | 3,519 |
| Jul 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | 14,160 |
| Jul 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1.08% | 1,699 |
| Jul 17, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | - | -1.49% | 1,699 |
| Jul 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | 2,876 |
| Jul 15, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | - | 8.55% | 2,876 |
| Jul 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.70% | 447 |
| Jul 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1.65% | 447 |
| Jul 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 0.48% | 447 |
| Jul 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -3.88% | 447 |
| Jul 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 5.29% | 2,333 |
| Jul 7, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | - | 9.47% | 2,333 |
| Jul 4, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | - | -1.04% | 559 |
| Jul 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | 7,320 |
| Jul 2, 2025 | 0.84 | 0.84 | 0.75 | 0.77 | - | 7.56% | 7,320 |