Gapwaves AB (publ) (FRA:GW3)
Germany
· Delayed Price · Currency is EUR 1.462
-0.018 (-1.22%)
Last updated: Dec 4, 2025, 8:34 AM CET
Gapwaves AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.82% | - |
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.22% | - |
| Dec 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.07% | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 12.82% | - |
| Dec 1, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 2.79% | - |
| Nov 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.94% | - |
| Nov 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -10.75% | - |
| Nov 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 16.99% | - |
| Nov 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.16% | - |
| Nov 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Nov 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.94% | - |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.65% | - |
| Nov 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | - |
| Nov 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Nov 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.93% | - |
| Nov 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.48% | - |
| Nov 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Nov 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.12% | - |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.63% | - |
| Nov 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.11% | - |
| Nov 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -14.91% | - |
| Nov 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 12.09% | - |
| Nov 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -12.07% | - |
| Nov 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 8.56% | - |
| Nov 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | -1.41% | - |
| Oct 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | 2.09% | - |
| Oct 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | -4.73% | - |
| Oct 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.55 | 7.34% | - |
| Oct 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | -3.48% | - |
| Oct 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -15.84% | - |
| Oct 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 0.66% | - |
| Oct 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | -1.93% | - |
| Oct 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | 0.11% | - |
| Oct 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | 0.11% | - |
| Oct 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | 5.31% | - |
| Oct 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | -5.55% | - |
| Oct 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.81 | -14.04% | - |
| Oct 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.10 | -1.13% | - |
| Oct 14, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.13 | -8.12% | - |
| Oct 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.32 | -1.64% | - |
| Oct 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.35 | 4.27% | - |
| Oct 9, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.26 | 8.84% | - |
| Oct 8, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.07 | -9.09% | - |
| Oct 7, 2025 | 2.02 | 2.37 | 2.02 | 2.37 | 2.28 | 30.09% | 500 |
| Oct 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | 4.97% | - |
| Oct 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.67 | -0.35% | - |
| Oct 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | 1.28% | - |
| Oct 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | 1.42% | - |
| Sep 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | -2.76% | - |
| Sep 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | -8.90% | - |
| Sep 26, 2025 | 1.73 | 1.93 | 1.73 | 1.91 | 1.84 | 8.52% | 10,000 |
| Sep 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | -7.17% | - |
| Sep 24, 2025 | 1.77 | 1.90 | 1.77 | 1.90 | 1.83 | 0.53% | - |
| Sep 23, 2025 | 1.73 | 1.89 | 1.73 | 1.89 | 1.82 | 4.08% | - |
| Sep 22, 2025 | 1.67 | 1.81 | 1.67 | 1.81 | 1.75 | 1.57% | - |
| Sep 19, 2025 | 1.65 | 1.78 | 1.65 | 1.78 | 1.72 | 0.11% | - |
| Sep 18, 2025 | 1.61 | 1.78 | 1.61 | 1.78 | 1.72 | 8.92% | - |
| Sep 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.58 | -10.60% | - |
| Sep 16, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.77 | 8.41% | - |
| Sep 15, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.63 | -8.56% | - |
| Sep 12, 2025 | 1.72 | 1.85 | 1.72 | 1.85 | 1.78 | 8.72% | - |
| Sep 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | -0.24% | - |
| Sep 10, 2025 | 1.77 | 1.96 | 1.70 | 1.70 | 1.64 | -6.17% | - |
| Sep 9, 2025 | 1.78 | 2.05 | 1.78 | 1.81 | 1.75 | -6.88% | 5,000 |
| Sep 8, 2025 | 1.70 | 1.95 | 1.70 | 1.95 | 1.88 | 18.06% | - |
| Sep 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | 2.87% | - |
| Sep 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | 2.82% | - |
| Sep 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | -9.51% | - |
| Sep 2, 2025 | 1.56 | 1.72 | 1.56 | 1.72 | 1.66 | 0.82% | 2,000 |
| Sep 1, 2025 | 1.51 | 1.71 | 1.51 | 1.71 | 1.65 | 4.78% | 2,000 |
| Aug 29, 2025 | 1.44 | 1.63 | 1.44 | 1.63 | 1.57 | 17.41% | - |
| Aug 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | -11.24% | - |
| Aug 27, 2025 | 1.36 | 1.57 | 1.36 | 1.57 | 1.51 | 0.90% | - |
| Aug 26, 2025 | 1.38 | 1.55 | 1.38 | 1.55 | 1.50 | 14.62% | - |
| Aug 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | -5.58% | - |
| Aug 22, 2025 | 1.31 | 1.54 | 1.31 | 1.43 | 1.38 | -7.84% | - |
| Aug 21, 2025 | 1.40 | 1.56 | 1.40 | 1.56 | 1.50 | -1.27% | - |
| Aug 20, 2025 | 1.42 | 1.58 | 1.42 | 1.58 | 1.52 | 0.51% | - |
| Aug 19, 2025 | 1.35 | 1.57 | 1.35 | 1.57 | 1.51 | -0.76% | - |
| Aug 18, 2025 | 1.38 | 1.58 | 1.38 | 1.58 | 1.52 | -0.75% | - |
| Aug 15, 2025 | 1.43 | 1.59 | 1.43 | 1.59 | 1.54 | 2.05% | - |
| Aug 14, 2025 | 1.42 | 1.56 | 1.42 | 1.56 | 1.50 | 5.55% | - |
| Aug 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | -11.60% | - |
| Aug 12, 2025 | 1.47 | 1.67 | 1.47 | 1.67 | 1.61 | 2.33% | - |
| Aug 11, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | 1.58 | 4.48% | - |
| Aug 8, 2025 | 1.33 | 1.56 | 1.33 | 1.56 | 1.51 | 20.12% | - |
| Aug 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -13.89% | - |
| Aug 6, 2025 | 1.35 | 1.51 | 1.35 | 1.51 | 1.46 | 6.63% | - |
| Aug 5, 2025 | 1.30 | 1.42 | 1.30 | 1.42 | 1.37 | -16.19% | - |
| Aug 4, 2025 | 1.49 | 1.69 | 1.49 | 1.69 | 1.63 | -0.82% | - |
| Aug 1, 2025 | 1.61 | 1.71 | 1.61 | 1.71 | 1.65 | -5.33% | - |
| Jul 31, 2025 | 1.49 | 1.82 | 1.49 | 1.80 | 1.74 | 19.18% | 8,000 |
| Jul 30, 2025 | 1.35 | 1.51 | 1.35 | 1.51 | 1.46 | 29.23% | - |
| Jul 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 4.65% | - |
| Jul 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 4.49% | - |
| Jul 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -13.71% | - |
| Jul 24, 2025 | 1.07 | 1.24 | 1.07 | 1.24 | 1.20 | -2.21% | - |
| Jul 23, 2025 | 1.04 | 1.27 | 1.04 | 1.27 | 1.22 | 29.12% | 2,500 |
| Jul 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 3.26% | - |
| Jul 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | -15.84% | - |