UK markets closed

Gapwaves AB (publ) (GW3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.2460-0.0220 (-1.74%)
As of 05:15PM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20241.26601.28601.24001.24601.2460250
13 May 20241.27401.28401.26801.26801.2680-
10 May 20241.25001.30201.25001.28201.2820-
09 May 20241.27401.27401.27401.27401.2740-
08 May 20241.31801.31801.27401.27401.2740-
07 May 20241.29401.32201.26601.32201.3220-
06 May 20241.26401.29601.26401.29601.2960-
03 May 20241.27201.31401.27201.27601.2760-
02 May 20241.26001.27201.26001.26601.2660-
30 Apr 20241.25601.26001.25001.25001.2500-
29 Apr 20241.27601.27601.25201.25201.2520-
26 Apr 20241.26201.27201.24401.27201.2720-
25 Apr 20241.27001.27601.25801.26201.2620-
24 Apr 20241.27201.29001.24601.26601.2660-
23 Apr 20241.28801.28801.27401.27801.2780-
22 Apr 20241.27601.31201.27401.29401.2940-
19 Apr 20241.27401.27401.25201.27401.2740-
18 Apr 20241.31601.31601.28201.28201.2820-
17 Apr 20241.32201.33801.31001.31001.3100-
16 Apr 20241.35001.35001.32201.32201.3220-
15 Apr 20241.36401.36601.34401.34401.3440-
12 Apr 20241.37601.38401.35601.35601.3560-
11 Apr 20241.37001.38201.36601.36601.3660-
10 Apr 20241.40401.40401.37001.37001.3700-
09 Apr 20241.36801.40001.36801.37801.3780-
08 Apr 20241.39601.39601.36601.36601.3660-
05 Apr 20241.34601.38201.34601.37801.3780-
04 Apr 20241.34601.37001.34601.35801.3580-
03 Apr 20241.31201.34201.31201.34201.3420-
02 Apr 20241.31001.31401.30601.31401.3140-
28 Mar 20241.30801.31401.30801.31201.3120-
27 Mar 20241.31801.31801.27601.30201.3020-
26 Mar 20241.32001.33401.31001.31001.3100-
25 Mar 20241.39001.39001.31801.31801.3180-
22 Mar 20241.39601.41601.37401.38201.3820-
21 Mar 20241.41001.43801.38801.40401.4040-
20 Mar 20241.43601.43601.37401.39001.3900-
19 Mar 20241.38001.41201.38001.38601.3860-
18 Mar 20241.41801.41801.36401.36401.3640-
15 Mar 20241.38001.42201.38001.40601.4060-
14 Mar 20241.40001.41201.37801.37801.3780-
13 Mar 20241.47401.47401.39401.39401.3940-
12 Mar 20241.56601.56601.45801.46401.4640-
11 Mar 20241.51001.55001.51001.52401.5240-
08 Mar 20241.53201.53201.51201.51201.5120-
07 Mar 20241.54201.54201.50601.51601.5160-
06 Mar 20241.44401.52401.41201.50801.5080-
05 Mar 20241.37401.41201.35401.41001.4100-
04 Mar 20241.44201.44201.34601.34601.3460-
01 Mar 20241.43401.44001.39401.43601.4360-
29 Feb 20241.47201.47201.44401.44401.4440-
28 Feb 20241.44201.46201.42601.46201.4620-
27 Feb 20241.44001.45001.43401.43601.4360-
26 Feb 20241.50601.50601.43001.43201.4320-
23 Feb 20241.46801.50001.45201.50001.5000-
22 Feb 20241.53201.53201.44801.44801.4480-
21 Feb 20241.56001.56001.51601.52001.5200-
20 Feb 20241.52201.54201.48201.52001.5200-
19 Feb 20241.56001.56001.49801.51401.5140-
16 Feb 20241.56201.56201.52401.54401.5440-
15 Feb 20241.56001.56001.52201.54601.5460-
14 Feb 20241.57001.57001.51801.54401.5440-
13 Feb 20241.62401.62401.55401.55801.5580-
12 Feb 20241.65001.65001.56601.60401.6040-
09 Feb 20241.62601.62601.53601.61801.6180-
08 Feb 20241.62601.65001.61401.62201.6220-
07 Feb 20241.71801.71801.64601.64601.6460-
06 Feb 20241.62201.69001.57401.69001.6900-
05 Feb 20241.70601.70601.62201.62401.6240-
02 Feb 20241.72601.72601.68401.68601.6860-
01 Feb 20241.74201.74201.72201.72201.7220-
31 Jan 20241.73601.78201.73601.74401.7440-
30 Jan 20241.83401.83401.73601.73601.7360-
29 Jan 20241.88401.88401.80001.82801.8280-
26 Jan 20241.88801.88801.88001.88401.8840-
25 Jan 20241.88801.88801.83801.87001.8700-
24 Jan 20241.89401.89801.87601.88801.8880-
23 Jan 20241.91201.92001.88201.88201.8820-
22 Jan 20241.88801.90801.88801.89801.8980-
19 Jan 20241.84001.86401.81201.85801.8580-
18 Jan 20241.84001.88801.82401.82401.8240-
17 Jan 20241.85401.85401.81601.81601.8160-
16 Jan 20241.97201.97201.84201.84601.8460-
15 Jan 20241.98201.98201.91001.94401.9440-
12 Jan 20241.98201.98201.95201.96801.9680-
11 Jan 20242.00502.01001.96801.96801.9680-
10 Jan 20242.05002.06001.99201.99201.9920-
09 Jan 20241.96802.05001.96802.05002.0500250
08 Jan 20241.95201.96201.94401.96001.9600-
05 Jan 20241.93401.95201.87801.87801.8780-
04 Jan 20241.89401.93801.89401.90201.9020-
03 Jan 20242.00502.00501.90601.90601.9060-
02 Jan 20241.96801.97001.94601.96001.9600-
29 Dec 20231.86401.86401.77801.77801.7780-
28 Dec 20231.73001.90001.73001.90001.9000250
27 Dec 20231.76601.76601.71401.73201.7320250
22 Dec 20231.66601.77001.66601.74601.7460-
21 Dec 20231.67401.68801.65801.66001.6600-
20 Dec 20231.69201.69201.66201.66401.6640-
19 Dec 20231.69601.69601.66401.67801.6780-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...