The Grounds Real Estate Development AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.446	0.446	0.446	0.446	0.446	2,000
2026-07-24	0.446	0.446	0.446	0.446	0.446	2,000
2026-07-23	0.446	0.446	0.446	0.446	0.446	2,000
2026-07-22	0.446	0.446	0.446	0.446	0.446	2,000
2026-07-21	0.446	0.446	0.446	0.446	0.446	2,000
2026-07-20	0.446	0.446	0.446	0.446	0.446	2,000
2026-07-17	0.446	0.446	0.446	0.446	0.446	2,000
2026-07-16	0.446	0.446	0.446	0.446	0.446	2,000
2026-07-15	0.446	0.446	0.446	0.446	0.446	2,000
2026-07-14	0.446	0.446	0.446	0.446	0.446	2,000
2026-07-13	0.460	0.460	0.446	0.446	0.446	2,000
2026-07-10	0.492	0.492	0.492	0.492	0.492	1,500
2026-07-09	0.492	0.492	0.492	0.492	0.492	1,500
2026-07-08	0.492	0.492	0.492	0.492	0.492	1,500
2026-07-07	0.476	0.476	0.476	0.476	0.476	1,500
2026-07-06	0.490	0.490	0.490	0.490	0.490	1,500
2026-07-03	0.490	0.490	0.490	0.490	0.490	1,500
2026-07-02	0.490	0.490	0.490	0.490	0.490	0
2026-07-01	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-30	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-29	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-26	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-25	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-24	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-23	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-22	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-19	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-18	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-17	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-16	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-15	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-12	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-11	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-10	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-09	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-08	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-05	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-04	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-03	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-02	0.490	0.490	0.490	0.490	0.490	1,500
2026-06-01	0.490	0.490	0.490	0.490	0.490	1,500
2026-05-29	0.488	0.488	0.488	0.488	0.488	1,500
2026-05-28	0.496	0.496	0.496	0.496	0.496	1,500
2026-05-27	0.510	0.510	0.510	0.510	0.510	1,500
2026-05-26	0.490	0.490	0.490	0.490	0.490	1,500
2026-05-25	0.480	0.480	0.466	0.466	0.466	2,000
2026-05-22	0.510	0.510	0.510	0.510	0.510	300
2026-05-21	0.510	0.510	0.510	0.510	0.510	300
2026-05-20	0.550	0.550	0.550	0.550	0.550	300
2026-05-19	0.520	0.520	0.520	0.520	0.520	1,000
2026-05-18	0.550	0.550	0.550	0.550	0.550	2,250
2026-05-15	0.545	0.545	0.545	0.545	0.545	250
2026-05-14	0.550	0.550	0.550	0.550	0.550	272
2026-05-13	0.650	0.650	0.540	0.540	0.540	6,000
2026-05-12	0.700	0.700	0.685	0.685	0.685	1,000
2026-05-11	0.680	0.680	0.665	0.665	0.665	5,000
2026-05-08	0.655	0.655	0.655	0.655	0.655	1,500
2026-05-07	0.655	0.655	0.655	0.655	0.655	1,500
2026-05-06	0.655	0.655	0.655	0.655	0.655	1,500
2026-05-05	0.655	0.655	0.655	0.655	0.655	1,500

← NewerPage 2 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.