Gapwaves AB (publ) (FRA:GW3)
Germany · Delayed Price · Currency is EUR 1.192
-0.044 (-3.56%)
At close: Apr 24, 2026
FRA:GW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -3.56% | 400 |
| Apr 23, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 2.15% | 550 |
| Apr 22, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 13.72% | 11,652 |
| Apr 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.11% | - |
| Apr 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.98% | - |
| Apr 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 8.48% | - |
| Apr 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.59% | - |
| Apr 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.37% | - |
| Apr 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.16% | - |
| Apr 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | - |
| Apr 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 5.74% | - |
| Apr 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.89% | - |
| Apr 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.31% | - |
| Apr 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.16% | - |
| Apr 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.60% | - |
| Mar 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.22% | 100 |
| Mar 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.61% | - |
| 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% | - |