Gateway Real Estate AG - GTY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.39	0.34	0.34	0.39	0.32	16
February 19, 2026	0.32	0.35	0.35	0.35	0.32	107
February 18, 2026	0.32	0.37	0.37	0.37	0.32	108
February 17, 2026	0.38	0.35	0.35	0.38	0.35	90
February 16, 2026	0.38	0.35	0.35	0.38	0.35	108
February 13, 2026	0.35	0.35	0.35	0.38	0.35	1,448
February 12, 2026	0.35	0.33	0.33	0.35	0.31	112
February 11, 2026	0.34	0.33	0.33	0.35	0.33	4,626
February 10, 2026	0.38	0.38	0.38	0.38	0.38	3
February 09, 2026	0.4	0.38	0.38	0.4	0.38	3
February 06, 2026	0.41	0.41	0.41	0.41	0.38	2,537
February 05, 2026	0.38	0.38	0.38	0.38	0.38	135
February 04, 2026	0.37	0.37	0.37	0.37	0.37	135
February 03, 2026	0.36	0.36	0.36	0.36	0.36	135
February 02, 2026	0.4	0.38	0.38	0.42	0.35	6,077
January 30, 2026	0.4	0.43	0.43	0.45	0.4	135
January 29, 2026	0.45	0.42	0.42	0.45	0.4	25
January 28, 2026	0.42	0.42	0.42	0.42	0.42	7
January 27, 2026	0.4	0.42	0.42	0.42	0.4	7
January 26, 2026	0.44	0.41	0.41	0.44	0.41	3,640
January 23, 2026	0.44	0.41	0.41	0.44	0.41	11
January 22, 2026	0.4	0.38	0.38	0.4	0.35	4,095
January 21, 2026	0.35	0.38	0.38	0.38	0.35	424
January 20, 2026	0.38	0.38	0.38	0.38	0.38	346
January 19, 2026	0.4	0.41	0.41	0.41	0.4	346
January 16, 2026	0.35	0.38	0.38	0.38	0.35	33
January 15, 2026	0.38	0.38	0.38	0.38	0.38	539
January 14, 2026	0.38	0.38	0.38	0.42	0.35	539
January 13, 2026	0.35	0.39	0.39	0.5	0.35	13,084
January 12, 2026	0.43	0.39	0.39	0.43	0.39	790
January 09, 2026	0.38	0.39	0.39	0.45	0.36	2,564
January 08, 2026	0.4	0.4	0.4	0.4	0.4	3,413
January 07, 2026	0.4	0.44	0.44	0.44	0.4	3,413
January 06, 2026	0.47	0.47	0.47	0.47	0.47	6
January 05, 2026	0.47	0.43	0.43	0.47	0.39	472
January 02, 2026	0.5	0.45	0.45	0.5	0.45	50
December 30, 2025	0.44	0.45	0.45	0.45	0.4	878
December 29, 2025	0.45	0.48	0.48	0.53	0.43	4,489
December 23, 2025	0.34	0.41	0.41	0.44	0.34	1,576
December 22, 2025	0.3	0.42	0.42	0.42	0.3	10,702
December 19, 2025	0.39	0.3	0.3	0.39	0.3	12,672
December 18, 2025	0.43	0.43	0.43	0.43	0.43	134
December 17, 2025	0.41	0.41	0.41	0.41	0.41	134
December 16, 2025	0.4	0.45	0.45	0.45	0.4	134
December 15, 2025	0.4	0.45	0.45	0.45	0.4	547
December 12, 2025	0.37	0.41	0.41	0.41	0.37	600
December 11, 2025	0.35	0.43	0.43	0.43	0.35	136
December 10, 2025	0.48	0.4	0.4	0.48	0.35	1,187
December 09, 2025	0.49	0.43	0.43	0.49	0.42	6,929
December 08, 2025	0.44	0.48	0.48	0.48	0.44	148
December 05, 2025	0.43	0.43	0.43	0.43	0.43	57
December 04, 2025	0.42	0.42	0.42	0.42	0.42	57
December 03, 2025	0.49	0.44	0.44	0.49	0.39	57
December 02, 2025	0.4	0.44	0.44	0.44	0.39	3,001
December 01, 2025	0.44	0.44	0.44	0.44	0.44	953
November 28, 2025	0.45	0.45	0.45	0.45	0.45	953
November 27, 2025	0.46	0.46	0.46	0.46	0.46	953
November 26, 2025	0.5	0.5	0.5	0.5	0.5	953
November 25, 2025	0.35	0.39	0.39	0.39	0.35	50
November 24, 2025	0.44	0.44	0.44	0.44	0.44	100

Gateway Real Estate AG (GTY.DE) XETRA