Gateway Real Estate AG (FRA:GTY)
Germany · Delayed Price · Currency is EUR 0.7260
+0.0120 (1.68%)
At close: Aug 1, 2025, 10:00 PM CET
Gateway Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 13,118 |
| Jun 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 414 |
| Jun 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -2.19% | 2,005 |
| Jun 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1.39% | 2,005 |
| Jun 25, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | - | 0.56% | 2,005 |
| Jun 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1.42% | 2,000 |
| Jun 23, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | - | -9.49% | 2,000 |
| Jun 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 5.41% | 1,268 |
| Jun 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 5.41% | 140 |
| Jun 18, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | - | -5.39% | 291 |
| Jun 17, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | -0.80% | 1,504 |
| Jun 16, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | - | - | 860 |
| Jun 13, 2025 | 0.70 | 0.75 | 0.68 | 0.75 | - | 14.72% | 3,089 |
| Jun 12, 2025 | 0.67 | 0.67 | 0.61 | 0.65 | - | 3.49% | 11,703 |
| Jun 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1.61% | 4,936 |
| Jun 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1.97% | 4,936 |
| Jun 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | 4,936 |
| Jun 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 7.80% | 4,936 |
| Jun 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 4,936 |
| Jun 4, 2025 | 0.66 | 0.67 | 0.56 | 0.56 | - | -9.90% | 4,936 |
| Jun 3, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | 4.33% | 2,249 |
| Jun 2, 2025 | 0.64 | 0.64 | 0.57 | 0.60 | - | -3.23% | 8,889 |
| May 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 16 |
| May 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 22 |
| May 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -1.27% | 22 |
| May 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 22 |
| May 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 22 |