Gapwaves AB (publ) (FRA:GW3)
Germany · Delayed Price · Currency is EUR 1.088
-0.014 (-1.27%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:GW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.73% | - |
| Aug 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.32% | - |
| Aug 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.72% | - |
| Aug 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.39% | - |
| Aug 20, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -3.21% | - |
| Aug 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.54% | - |
| Aug 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.72% | - |
| Aug 17, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.54% | - |
| Aug 14, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.82% | - |
| Aug 13, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -4.87% | - |
| Aug 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.65% | - |
| Aug 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.23% | - |
| Aug 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.41% | - |
| Aug 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.52% | - |
| Aug 6, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.01% | - |
| Aug 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.02% | - |
| Aug 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.50% | - |
| Aug 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.12% | - |
| Jul 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.49% | - |
| Jul 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.47% | - |
| Jul 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.08% | - |
| Jul 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Jul 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.10% | - |
| Jul 24, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.57% | 3,460 |
| Jul 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.06% | - |
| Jul 22, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.45% | 798 |
| Jul 21, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.64% | 812 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.31% | - |
| Jul 17, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -11.42% | 16,316 |
| Jul 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.22% | - |
| Jul 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -6.29% | - |
| Jul 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.06% | - |
| Jul 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.07% | - |
| Jul 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.25% | - |
| Jul 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.07% | - |
| Jul 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.52% | - |
| Jul 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | - |
| Jul 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.29% | - |
| Jul 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.36% | - |
| Jul 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.48% | - |
| Jul 1, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 6.03% | - |
| Jun 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Jun 29, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 2.82% | - |
| 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% | - |