Gateway Real Estate AG (FRA:GTY)
Germany
· Delayed Price · Currency is EUR 0.394
0.00 (0.00%)
At close: Dec 3, 2025
Gateway Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -8.12% | - |
| Dec 4, 2025 | 0.39 | 0.39 | 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 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.75% | - |
| Nov 28, 2025 | 0.40 | 0.50 | 0.40 | 0.40 | 0.40 | - | 25 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 20, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Nov 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Nov 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 6, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 2.81% | - |
| Nov 5, 2025 | 0.46 | 0.47 | 0.39 | 0.39 | 0.39 | -17.16% | - |
| Nov 4, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.87% | - |
| Nov 3, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 5.95% | - |
| Oct 31, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -5.61% | - |
| Oct 30, 2025 | 0.40 | 0.54 | 0.40 | 0.48 | 0.48 | 20.25% | 2,800 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.40 | 0.40 | 0.40 | -24.53% | - |
| Oct 28, 2025 | 0.44 | 0.53 | 0.44 | 0.53 | 0.53 | 20.45% | - |
| Oct 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -12.35% | - |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Oct 22, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 10.86% | - |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -18.18% | - |
| Oct 16, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -2.14% | - |
| Oct 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.36% | - |
| Oct 10, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 1.82% | 898 |
| Oct 9, 2025 | 0.50 | 0.64 | 0.50 | 0.55 | 0.55 | 9.56% | 1,000 |
| Oct 8, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | - |
| Oct 7, 2025 | 0.45 | 0.56 | 0.45 | 0.50 | 0.50 | 11.56% | 346 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 3, 2025 | 0.44 | 0.49 | 0.44 | 0.45 | 0.45 | -1.53% | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.65% | - |
| Oct 1, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -2.13% | - |
| Sep 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.47% | - |
| Sep 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.53% | - |
| Sep 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.61% | - |
| Sep 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.47% | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -7.21% | - |
| Sep 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 5.54% | - |
| Sep 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -8.25% | - |
| Sep 19, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 2.94% | 600 |
| Sep 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | - |
| Sep 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.24% | - |
| Sep 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.80% | - |
| Sep 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 5.25% | - |
| Sep 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -5.86% | - |
| Sep 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Sep 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -10.96% | - |
| Sep 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.82% | 50 |
| Sep 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.72% | - |
| Sep 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 11.50% | - |
| Sep 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.40% | - |
| Sep 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -13.37% | 100 |
| Sep 1, 2025 | 0.62 | 0.75 | 0.62 | 0.75 | 0.75 | 23.43% | 100 |
| Aug 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 7.83% | - |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -11.91% | - |
| Aug 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.27% | - |
| Aug 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Aug 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.20% | - |
| Aug 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.32% | - |
| Aug 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.76% | - |
| Aug 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | - |
| Aug 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -14.40% | - |
| Aug 15, 2025 | 0.65 | 0.75 | 0.65 | 0.75 | 0.75 | -3.85% | 120 |
| Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.76% | - |
| Aug 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 7.30% | - |
| Aug 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | - |
| Aug 8, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 8.07% | 3,700 |
| Aug 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 7.10% | - |
| Aug 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 7.64% | - |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -8.23% | - |
| Aug 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.86% | - |
| Jul 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.23% | - |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.84% | - |
| Jul 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.06% | - |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.39% | - |
| Jul 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -8.72% | - |
| Jul 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.55% | - |
| Jul 22, 2025 | 0.84 | 0.85 | 0.73 | 0.73 | 0.73 | -16.48% | 13,000 |
| Jul 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |