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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.47	0.47	0.47	0.47	0.47	100
November 20, 2025	0.5	0.48	0.48	0.5	0.48	100
November 19, 2025	0.43	0.53	0.53	0.53	0.43	170
November 18, 2025	0.45	0.47	0.47	0.47	0.45	20
November 17, 2025	0.4	0.45	0.45	0.45	0.4	25
November 14, 2025	0.45	0.45	0.45	0.45	0.45	1,685
November 13, 2025	0.45	0.45	0.45	0.45	0.45	1,685
November 12, 2025	0.44	0.44	0.44	0.44	0.44	1,685
November 11, 2025	0.4	0.39	0.39	0.49	0.39	1,685
November 10, 2025	0.5	0.45	0.45	0.5	0.45	105
November 07, 2025	0.49	0.45	0.45	0.5	0.45	234
November 06, 2025	0.45	0.45	0.45	0.45	0.45	9,569
November 05, 2025	0.47	0.44	0.44	0.47	0.39	9,569
November 04, 2025	0.52	0.52	0.52	0.52	0.52	1,817
November 03, 2025	0.5	0.53	0.53	0.55	0.48	1,817
October 31, 2025	0.53	0.53	0.53	0.53	0.5	169
October 30, 2025	0.6	0.49	0.49	0.62	0.49	3,462
October 29, 2025	0.58	0.56	0.56	0.58	0.5	10,761
October 28, 2025	0.5	0.53	0.53	0.53	0.5	6,523
October 27, 2025	0.53	0.52	0.52	0.53	0.52	187
October 24, 2025	0.53	0.49	0.49	0.53	0.49	2,687
October 23, 2025	0.53	0.53	0.53	0.53	0.53	1,490
October 22, 2025	0.53	0.49	0.49	0.53	0.49	50
October 21, 2025	0.53	0.52	0.52	0.53	0.52	732
October 20, 2025	0.53	0.49	0.49	0.53	0.49	1,189
October 17, 2025	0.49	0.49	0.49	0.53	0.49	121
October 16, 2025	0.6	0.6	0.6	0.6	0.6	500
October 15, 2025	0.58	0.58	0.58	0.58	0.58	17
October 14, 2025	0.55	0.53	0.53	0.55	0.53	491
October 13, 2025	0.62	0.64	0.64	0.64	0.62	2,000
October 10, 2025	0.7	0.66	0.66	0.7	0.66	3,197
October 09, 2025	0.55	0.68	0.68	0.75	0.55	22,550
October 08, 2025	0.5	0.56	0.56	0.6	0.5	2,053
October 07, 2025	0.56	0.55	0.55	0.6	0.5	942
October 06, 2025	0.57	0.54	0.54	0.57	0.54	500
October 03, 2025	0.57	0.51	0.51	0.57	0.48	17,100
October 02, 2025	0.53	0.53	0.53	0.53	0.53	220
October 01, 2025	0.48	0.48	0.48	0.48	0.48	857
September 30, 2025	0.56	0.52	0.52	0.56	0.52	857
September 29, 2025	0.52	0.52	0.52	0.52	0.52	668
September 26, 2025	0.56	0.56	0.56	0.56	0.56	30
September 25, 2025	0.57	0.56	0.56	0.57	0.56	30
September 24, 2025	0.64	0.59	0.59	0.64	0.59	17
September 23, 2025	0.63	0.63	0.63	0.63	0.63	100
September 22, 2025	0.63	0.66	0.66	0.66	0.63	100
September 19, 2025	0.63	0.63	0.63	0.63	0.63	1
September 18, 2025	0.66	0.66	0.66	0.66	0.66	1,761
September 17, 2025	0.63	0.66	0.66	0.66	0.63	1,761
September 16, 2025	0.67	0.67	0.67	0.67	0.67	300
September 15, 2025	0.67	0.67	0.67	0.67	0.67	300
September 12, 2025	0.68	0.7	0.7	0.7	0.68	300

Gateway Real Estate AG (GTY.DE) XETRA