tiprankstipranks
Gateley (Holdings) PLC (DE:5I2)
FRANKFURT:5I2
Germany Market
5I2
Gateley (Holdings)
RESEARCH TOOLSreports

Gateley (Holdings) (5I2) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
0.68
0.68
0.67
0.67
0.67
-2.21%
0
0.00
Sep 07, 2026
0.65
0.74
0.65
0.68
0.68
+5.43%
2,000
24.44
Sep 04, 2026
0.65
0.71
0.65
0.65
0.65
0.00%
0
0.00
Sep 03, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
0.00
Sep 02, 2026
0.65
0.65
0.65
0.65
0.65
-2.27%
0
0.00
Sep 01, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Aug 31, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Aug 28, 2026
0.65
0.66
0.65
0.66
0.66
+2.33%
0
0.00
Aug 27, 2026
0.64
0.65
0.64
0.65
0.65
+1.57%
0
0.00
Aug 26, 2026
0.64
0.64
0.64
0.64
0.64
0.00%
0
0.00
Aug 25, 2026
0.64
0.64
0.64
0.64
0.64
0.00%
0
0.00
Aug 24, 2026
0.64
0.64
0.64
0.64
0.64
0.00%
0
0.00
Aug 21, 2026
0.63
0.64
0.63
0.64
0.64
+1.60%
0
0.00
Aug 20, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
0
0.00
Aug 19, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
0
0.00
Aug 18, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
0
0.00
Aug 17, 2026
0.62
0.63
0.62
0.63
0.63
+1.63%
0
0.00
Aug 14, 2026
0.62
0.62
0.62
0.62
0.62
-3.15%
0
0.00
Aug 13, 2026
0.64
0.64
0.64
0.64
0.64
0.00%
0
0.00
Aug 12, 2026
0.64
0.64
0.64
0.64
0.64
+0.79%
0
0.00
Aug 11, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
0
0.00
Aug 10, 2026
0.62
0.63
0.62
0.63
0.63
-2.33%
0
0.00
Aug 07, 2026
0.65
0.65
0.65
0.65
0.65
+1.57%
0
0.00
Aug 06, 2026
0.64
0.64
0.64
0.64
0.64
-1.55%
0
0.00
Aug 05, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
0.00
Aug 04, 2026
0.65
0.65
0.65
0.65
0.65
-2.27%
0
0.00
Aug 03, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Jul 31, 2026
0.66
0.66
0.66
0.66
0.66
-1.49%
0
0.00
Jul 30, 2026
0.67
0.67
0.67
0.67
0.67
-1.47%
0
0.00
Jul 29, 2026
0.68
0.68
0.68
0.68
0.68
0.00%
0
0.00
Jul 28, 2026
0.68
0.68
0.68
0.68
0.68
+3.03%
0
0.00
Jul 27, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Jul 24, 2026
0.65
0.66
0.65
0.66
0.66
0.00%
0
0.00
Jul 23, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Jul 22, 2026
0.66
0.66
0.66
0.66
0.66
+8.20%
0
0.00
Jul 21, 2026
0.61
0.61
0.61
0.61
0.61
0.00%
0
0.00
Jul 20, 2026
0.63
0.63
0.61
0.61
0.61
-3.17%
0
0.00
Jul 17, 2026
0.63
0.63
0.63
0.63
0.63
+1.61%
0
0.00
Jul 16, 2026
0.62
0.62
0.62
0.62
0.62
-8.82%
0
0.00
Jul 15, 2026
0.62
0.68
0.62
0.68
0.68
+9.68%
40
0.05
Jul 14, 2026
0.62
0.62
0.62
0.62
0.62
-0.80%
0
0.00
Jul 13, 2026
0.59
0.63
0.59
0.63
0.63
+6.84%
0
0.00
Jul 10, 2026
0.59
0.59
0.59
0.59
0.59
+2.63%
0
0.00
Jul 09, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
0
0.00
Jul 08, 2026
0.59
0.59
0.57
0.57
0.57
-5.79%
0
0.00
Jul 07, 2026
0.61
0.61
0.61
0.61
0.61
0.00%
0
0.00
Jul 06, 2026
0.61
0.61
0.61
0.61
0.61
0.00%
0
0.00
Jul 03, 2026
0.61
0.61
0.61
0.61
0.61
-13.57%
0
0.00
Jul 02, 2026
0.62
0.70
0.62
0.70
0.70
+13.82%
2,588
2.49
Jul 01, 2026
0.62
0.62
0.62
0.62
0.62
0.00%
0
0.00
Rows:
50