Gateway Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 24, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	-
Apr 23, 2026	0.35	0.37	0.35	0.35	0.35	-	-
Apr 22, 2026	0.35	0.35	0.34	0.35	0.35	2.34%	-
Apr 21, 2026	0.32	0.35	0.32	0.34	0.34	7.21%	-
Apr 20, 2026	0.33	0.35	0.32	0.32	0.32	-2.74%	-
Apr 17, 2026	0.34	0.35	0.33	0.33	0.33	-4.09%	-
Apr 16, 2026	0.35	0.41	0.34	0.34	0.34	-0.58%	-
Apr 15, 2026	0.34	0.40	0.34	0.34	0.34	0.58%	-
Apr 14, 2026	0.34	0.35	0.34	0.34	0.34	1.18%	-
Apr 13, 2026	0.34	0.40	0.34	0.34	0.34	0.30%	41
Apr 10, 2026	0.35	0.35	0.34	0.34	0.34	-5.34%	-
Apr 9, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	-
Apr 8, 2026	0.35	0.39	0.35	0.36	0.36	2.27%	34
Apr 7, 2026	0.35	0.42	0.35	0.35	0.35	-2.49%	-
Apr 2, 2026	0.38	0.38	0.35	0.36	0.36	-4.99%	-
Apr 1, 2026	0.41	0.41	0.37	0.38	0.38	-6.85%	-
Mar 31, 2026	0.27	0.42	0.27	0.41	0.41	51.48%	-
Mar 30, 2026	0.27	0.27	0.25	0.27	0.27	-	-
Mar 27, 2026	0.27	0.27	0.25	0.27	0.27	-	-
Mar 26, 2026	0.27	0.27	0.25	0.27	0.27	-	4,700
Mar 25, 2026	0.27	0.27	0.25	0.27	0.27	-	-
Mar 24, 2026	0.27	0.31	0.25	0.27	0.27	-	-
Mar 23, 2026	0.26	0.31	0.23	0.27	0.27	1.89%	1,300
Mar 20, 2026	0.28	0.28	0.26	0.27	0.27	-3.99%	-
Mar 19, 2026	0.27	0.30	0.26	0.28	0.28	3.76%	-
Mar 18, 2026	0.27	0.29	0.25	0.27	0.27	-2.92%	-
Mar 17, 2026	0.33	0.35	0.27	0.27	0.27	-15.17%	1,000
Mar 16, 2026	0.37	0.37	0.31	0.32	0.32	-12.23%	-
Mar 13, 2026	0.40	0.42	0.36	0.37	0.37	-6.60%	1,000
Mar 12, 2026	0.42	0.45	0.39	0.39	0.39	-8.80%	-
Mar 11, 2026	0.40	0.59	0.40	0.43	0.43	30.51%	44
Mar 10, 2026	0.23	0.38	0.23	0.33	0.33	42.06%	-
Mar 9, 2026	0.28	0.30	0.23	0.23	0.23	-22.33%	-
Mar 6, 2026	0.30	0.37	0.28	0.30	0.30	-1.32%	555
Mar 5, 2026	0.30	0.31	0.30	0.30	0.30	0.66%	-
Mar 4, 2026	0.33	0.33	0.30	0.30	0.30	-6.79%	-
Mar 3, 2026	0.30	0.34	0.30	0.32	0.32	7.64%	24
Mar 2, 2026	0.28	0.34	0.28	0.30	0.30	-4.75%	-
Feb 27, 2026	0.28	0.32	0.28	0.32	0.32	12.46%	-
Feb 26, 2026	0.28	0.30	0.28	0.28	0.28	-1.06%	-
Feb 25, 2026	0.29	0.34	0.28	0.28	0.28	-1.39%	999
Feb 24, 2026	0.30	0.30	0.29	0.29	0.29	-2.70%	-
Feb 23, 2026	0.31	0.34	0.29	0.30	0.30	-3.90%	-
Feb 20, 2026	0.33	0.33	0.31	0.31	0.31	-7.51%	-
Feb 19, 2026	0.31	0.35	0.31	0.33	0.33	5.38%	-
Feb 18, 2026	0.33	0.35	0.31	0.32	0.32	-4.53%	-
Feb 17, 2026	0.31	0.33	0.31	0.33	0.33	6.43%	770
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	-
Feb 13, 2026	0.31	0.31	0.29	0.31	0.31	-	300
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	800
Feb 11, 2026	0.33	0.34	0.31	0.31	0.31	-6.34%	-
Feb 10, 2026	0.31	0.35	0.31	0.33	0.33	6.77%	-
Feb 9, 2026	0.34	0.35	0.31	0.31	0.31	-10.66%	-
Feb 6, 2026	0.31	0.40	0.31	0.35	0.35	11.94%	-
Feb 5, 2026	0.31	0.35	0.31	0.31	0.31	-	-
Feb 4, 2026	0.34	0.35	0.31	0.31	0.31	-9.62%	-
Feb 3, 2026	0.31	0.41	0.31	0.34	0.34	10.65%	200
Feb 2, 2026	0.38	0.40	0.30	0.31	0.31	-18.42%	-
Jan 30, 2026	0.37	0.40	0.37	0.38	0.38	1.33%	-
Jan 29, 2026	0.37	0.40	0.37	0.38	0.38	1.08%	-
Jan 28, 2026	0.35	0.40	0.35	0.37	0.37	4.51%	-
Jan 27, 2026	0.35	0.40	0.35	0.36	0.36	-	-
Jan 26, 2026	0.37	0.42	0.35	0.36	0.36	-3.27%	-
Jan 23, 2026	0.35	0.41	0.35	0.37	0.37	5.76%	-
Jan 22, 2026	0.34	0.37	0.34	0.35	0.35	2.06%	-
Jan 21, 2026	0.35	0.37	0.33	0.34	0.34	-3.68%	-
Jan 20, 2026	0.33	0.36	0.33	0.35	0.35	7.29%	-
Jan 19, 2026	0.35	0.40	0.33	0.33	0.33	-4.08%	-
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	3.00%	-
Jan 15, 2026	0.34	0.35	0.33	0.33	0.33	-0.89%	-
Jan 14, 2026	0.35	0.38	0.34	0.34	0.34	-2.89%	-
Jan 13, 2026	0.35	0.35	0.35	0.35	0.35	4.53%	-
Jan 12, 2026	0.35	0.35	0.33	0.33	0.33	-8.31%	-
Jan 9, 2026	0.35	0.38	0.35	0.36	0.36	1.40%	-
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	-5.07%	-
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	-
Jan 6, 2026	0.38	0.41	0.37	0.39	0.39	2.63%	-
Jan 5, 2026	0.39	0.39	0.32	0.38	0.38	3.26%	-
Jan 2, 2026	0.41	0.41	0.35	0.37	0.37	-8.46%	-
Dec 30, 2025	0.45	0.45	0.40	0.40	0.40	-10.67%	-
Dec 29, 2025	0.45	0.45	0.45	0.45	0.45	17.80%	-
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	25.25%	-
Dec 19, 2025	0.42	0.42	0.28	0.31	0.31	-20.16%	450
Dec 16, 2025	0.38	0.40	0.38	0.38	0.38	0.26%	-
Dec 15, 2025	0.36	0.45	0.36	0.38	0.38	4.96%	-
Dec 12, 2025	0.35	0.37	0.35	0.36	0.36	1.97%	-
Dec 11, 2025	0.35	0.40	0.35	0.36	0.36	2.59%	84
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-11.03%	-
Dec 9, 2025	0.43	0.46	0.39	0.39	0.39	-10.76%	1,000
Dec 8, 2025	0.36	0.44	0.36	0.44	0.44	19.73%	-
Dec 5, 2025	0.39	0.43	0.36	0.37	0.37	-7.36%	-
Dec 4, 2025	0.40	0.40	0.39	0.39	0.39	-	-
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 2, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 1, 2025	0.40	0.40	0.39	0.39	0.39	-2.48%	-
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	-
Nov 27, 2025	0.45	0.45	0.40	0.40	0.40	-10.47%	-
Nov 26, 2025	0.40	0.45	0.40	0.45	0.45	11.97%	-