Gapwaves AB (publ) (FRA:GW3)
Germany · Delayed Price · Currency is EUR 1.378
-0.052 (-3.64%)
At close: Jan 23, 2026
Gapwaves AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.71% | - |
| Jan 29, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.40% | 3,000 |
| Jan 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.89% | - |
| Jan 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.69% | - |
| Jan 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.18% | 1,500 |
| Jan 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.64% | - |
| Jan 22, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 7.04% | 3,000 |
| Jan 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.45% | - |
| Jan 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.55% | - |
| Jan 19, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 4.46% | 150 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.03% | - |
| Jan 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Jan 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.86% | - |
| Jan 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | - |
| Jan 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.43% | - |
| 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% | - |