Gapwaves AB (publ) (FRA:GW3)
Germany · Delayed Price · Currency is EUR 0.9760
-0.0140 (-1.41%)
At close: Mar 27, 2026
FRA:GW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.41% | - |
| Mar 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.70% | - |
| Mar 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.15% | - |
| Mar 24, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.95% | - |
| Mar 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.81% | - |
| Mar 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.59% | - |
| Mar 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.39% | - |
| Mar 18, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 10 |
| Mar 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.47% | - |
| Mar 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | - |
| Mar 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -6.30% | - |
| Mar 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Mar 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.37% | - |
| Mar 10, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -4.11% | 18,120 |
| Mar 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08% | - |
| Mar 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 8.86% | - |
| Mar 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -8.14% | - |
| Mar 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.66% | - |
| Mar 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.71% | - |
| Feb 27, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 5.85% | - |
| Feb 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.59% | - |
| Feb 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 10.03% | - |
| Feb 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.32% | - |
| Feb 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -9.23% | - |
| 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 |