Gapwaves AB (publ) (FRA:GW3)
Germany · Delayed Price · Currency is EUR 1.388
+0.006 (0.43%)
At close: Jan 9, 2026
Gapwaves AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.43% | - |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.07% | - |
| Jan 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.30% | - |
| Jan 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.17% | - |
| Jan 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.04% | - |
| Jan 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.74% | - |
| Dec 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.62% | - |
| Dec 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.59% | - |
| Dec 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.71% | 300 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.91% | - |
| Dec 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Dec 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.42% | - |
| Dec 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.75% | - |
| Dec 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.14% | - |
| Dec 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.55% | - |
| Dec 12, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.97% | - |
| Dec 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.23% | - |
| Dec 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.81% | - |
| Dec 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.21% | - |
| Dec 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.28% | - |
| Dec 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.82% | - |
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.22% | - |
| Dec 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.07% | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 12.82% | - |
| Dec 1, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 2.79% | - |
| 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% | - |