Gapwaves AB (publ) (FRA:GW3)
Germany · Delayed Price · Currency is EUR 1.290
+0.012 (0.94%)
At close: Nov 28, 2025
Gapwaves AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.94% | - |
| Nov 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -10.75% | - |
| Nov 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 16.99% | - |
| Nov 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.16% | - |
| Nov 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Nov 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.94% | - |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.65% | - |
| Nov 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | - |
| Nov 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Nov 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.93% | - |
| Nov 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.48% | - |
| Nov 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Nov 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.12% | - |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.63% | - |
| Nov 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.11% | - |
| Nov 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -14.91% | - |
| Nov 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 12.09% | - |
| Nov 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -12.07% | - |
| Nov 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 8.56% | - |
| Nov 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | -1.41% | - |
| Oct 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | 2.09% | - |
| Oct 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | -4.73% | - |
| Oct 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.55 | 7.34% | - |
| Oct 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | -3.48% | - |
| Oct 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -15.84% | - |
| Oct 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 0.66% | - |
| Oct 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | -1.93% | - |
| Oct 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | 0.11% | - |
| Oct 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | 0.11% | - |
| Oct 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | 5.31% | - |
| Oct 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | -5.55% | - |
| Oct 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.81 | -14.04% | - |
| Oct 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.10 | -1.13% | - |
| Oct 14, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.13 | -8.12% | - |
| Oct 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.32 | -1.64% | - |
| Oct 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.35 | 4.27% | - |
| Oct 9, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.26 | 8.84% | - |
| Oct 8, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.07 | -9.09% | - |
| Oct 7, 2025 | 2.02 | 2.37 | 2.02 | 2.37 | 2.28 | 30.09% | 500 |
| Oct 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | 4.97% | - |
| Oct 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.67 | -0.35% | - |
| Oct 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | 1.28% | - |
| Oct 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | 1.42% | - |
| Sep 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | -2.76% | - |
| Sep 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | -8.90% | - |
| Sep 26, 2025 | 1.73 | 1.93 | 1.73 | 1.91 | 1.84 | 8.52% | 10,000 |
| Sep 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | -7.17% | - |
| Sep 24, 2025 | 1.77 | 1.90 | 1.77 | 1.90 | 1.83 | 0.53% | - |
| Sep 23, 2025 | 1.73 | 1.89 | 1.73 | 1.89 | 1.82 | 4.08% | - |
| Sep 22, 2025 | 1.67 | 1.81 | 1.67 | 1.81 | 1.75 | 1.57% | - |