Gapwaves AB (publ) (FRA:GW3)
Germany · Delayed Price · Currency is EUR 0.9240
-0.0940 (-9.23%)
Last updated: Feb 23, 2026, 10:30 AM CET
Gapwaves AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.77% | 8,000 |
| Feb 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.90% | - |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.34% | - |
| Feb 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.48% | - |
| Feb 16, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -0.19% | 8,000 |
| Feb 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.36% | - |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.04% | - |
| Feb 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -8.49% | - |
| Feb 10, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 1.55% | 5,000 |
| Feb 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.36% | - |
| Feb 6, 2026 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -8.47% | 500 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.92% | - |
| Feb 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.82% | - |
| Feb 3, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.34% | 12,000 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.32% | - |
| 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% | - |