Gapwaves AB (publ) (FRA:GW3)
Germany · Delayed Price · Currency is EUR 1.488
+0.004 (0.27%)
At close: Jun 26, 2026
FRA:GW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.27% | - |
| Jun 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.88% | - |
| Jun 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.03% | 3,102 |
| Jun 23, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 5.04% | 3,102 |
| Jun 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.52% | - |
| Jun 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.79% | - |
| Jun 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.43% | - |
| Jun 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.93% | - |
| Jun 16, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 6.54% | 500 |
| Jun 15, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 2.68% | 14,600 |
| Jun 12, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 8.76% | - |
| Jun 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.06% | - |
| Jun 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | 800 |
| Jun 9, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 0.14% | 11,965 |
| Jun 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.91% | - |
| Jun 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.77% | - |
| Jun 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.87% | - |
| Jun 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.73% | - |
| Jun 1, 2026 | 1.56 | 1.68 | 1.56 | 1.66 | 1.66 | -2.12% | 10,120 |
| May 29, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -5.56% | 3,000 |
| May 28, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 5.26% | - |
| May 27, 2026 | 1.88 | 1.88 | 1.71 | 1.71 | 1.71 | 22.49% | 10,587 |
| May 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.58% | - |
| May 25, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 8.10% | 3 |
| May 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.98% | - |
| May 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 6.85% | - |
| May 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.69% | - |
| May 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.56% | - |
| May 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.71% | - |
| May 15, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 13,400 |
| May 14, 2026 | 1.24 | 1.39 | 1.24 | 1.39 | 1.39 | 11.02% | 5,000 |
| May 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.68% | - |
| May 12, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 9.92% | 4,943 |
| May 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.07% | - |
| May 8, 2026 | 0.99 | 1.14 | 0.99 | 1.14 | 1.14 | 9.20% | 5,000 |
| May 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.51% | - |
| May 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| May 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.09% | - |
| May 4, 2026 | 0.97 | 1.06 | 0.97 | 1.05 | 1.05 | 6.69% | 9,381 |
| Apr 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -10.04% | - |
| Apr 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.86% | - |
| Apr 28, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 7,833 |
| Apr 27, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.67% | 20,000 |
| 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% | - |