Gapwaves AB (publ) (FRA:GW3)
Germany · Delayed Price · Currency is EUR 0.7660
-0.4400 (-36.48%)
Last updated: Oct 23, 2026, 9:40 AM CEST
FRA:GW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -36.48% | 801 |
| Oct 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.79% | - |
| Oct 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -8.36% | - |
| Oct 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.52% | 801 |
| Oct 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.62% | - |
| Oct 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 7.86% | - |
| Oct 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.08% | - |
| Oct 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.89% | - |
| Oct 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.74% | - |
| Oct 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.81% | - |
| Oct 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.08% | - |
| Oct 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.19% | - |
| Oct 7, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 8.25% | - |
| Oct 6, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.52% | - |
| Oct 5, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 4.91% | - |
| Oct 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.46% | - |
| Oct 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.04% | - |
| Sep 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.47% | - |
| Sep 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.30% | - |
| Sep 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8.23% | - |
| Sep 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.35% | - |
| Sep 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.85% | - |
| Sep 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Sep 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.53% | - |
| Sep 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.55% | - |
| Sep 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Sep 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.59% | - |
| Sep 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.33% | - |
| Sep 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.75% | - |
| Sep 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 10.67% | - |
| Sep 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.33% | - |
| Sep 10, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -5.54% | - |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.77% | - |
| Sep 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.44% | - |
| Sep 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.76% | - |
| Sep 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.52% | - |
| Sep 3, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -1.15% | - |
| Sep 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.51% | - |
| Sep 1, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 0.19% | - |
| Aug 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.22% | - |
| Aug 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.74% | - |
| Aug 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.27% | - |
| 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% | - |