The Grounds Real Estate Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.730	0.730	0.730	0.730	0.730	100
2026-02-03	0.730	0.730	0.730	0.730	0.730	100
2026-02-02	0.730	0.730	0.730	0.730	0.730	100
2026-01-30	0.730	0.730	0.730	0.730	0.730	100
2026-01-29	0.730	0.730	0.730	0.730	0.730	100
2026-01-28	0.730	0.730	0.730	0.730	0.730	100
2026-01-27	0.730	0.730	0.730	0.730	0.730	100
2026-01-26	0.730	0.730	0.730	0.730	0.730	100
2026-01-23	0.730	0.730	0.730	0.730	0.730	100
2026-01-22	0.730	0.730	0.730	0.730	0.730	100
2026-01-21	0.740	0.740	0.740	0.740	0.740	100
2026-01-20	0.715	0.715	0.715	0.715	0.715	100
2026-01-19	0.750	0.750	0.750	0.750	0.750	100
2026-01-16	0.770	0.770	0.710	0.710	0.710	6,780
2026-01-15	0.795	0.795	0.795	0.795	0.795	1,750
2026-01-14	0.795	0.795	0.795	0.795	0.795	1,750
2026-01-13	0.795	0.795	0.795	0.795	0.795	1,250
2026-01-12	0.795	0.795	0.795	0.795	0.795	1,250
2026-01-09	0.795	0.795	0.795	0.795	0.795	1,250
2026-01-08	0.795	0.795	0.795	0.795	0.795	1,250
2026-01-07	0.795	0.795	0.795	0.795	0.795	1,250
2026-01-06	0.795	0.795	0.795	0.795	0.795	1,250
2026-01-05	0.800	0.800	0.800	0.800	0.800	1,250
2026-01-02	0.805	0.805	0.805	0.805	0.805	1,250
2025-12-30	0.770	0.815	0.770	0.815	0.815	1,250
2025-12-29	0.815	0.815	0.815	0.815	0.815	250
2025-12-23	0.750	0.750	0.750	0.750	0.750	4,000
2025-12-22	0.815	0.815	0.815	0.815	0.815	200
2025-12-19	0.830	0.830	0.785	0.815	0.815	5,200
2025-12-18	0.810	0.810	0.810	0.810	0.810	250
2025-12-17	0.820	0.820	0.820	0.820	0.820	250
2025-12-16	0.810	0.810	0.810	0.810	0.810	250
2025-12-15	0.810	0.810	0.810	0.810	0.810	250
2025-12-12	0.810	0.810	0.810	0.810	0.810	250
2025-12-11	0.820	0.820	0.820	0.820	0.820	250
2025-12-10	0.820	0.820	0.820	0.820	0.820	200
2025-12-09	0.805	0.805	0.805	0.805	0.805	250
2025-12-08	0.785	0.785	0.785	0.785	0.785	250
2025-12-05	0.820	0.820	0.820	0.820	0.820	250
2025-12-04	0.820	0.820	0.785	0.785	0.785	4,000
2025-12-03	0.850	0.850	0.850	0.850	0.850	1,090
2025-12-02	0.850	0.850	0.850	0.850	0.850	1,090
2025-12-01	0.860	0.860	0.860	0.860	0.860	0
2025-11-28	0.820	0.850	0.820	0.850	0.850	1,090
2025-11-27	0.840	0.880	0.820	0.880	0.880	7,500
2025-11-26	0.925	0.925	0.925	0.925	0.925	0
2025-11-25	0.935	0.935	0.935	0.935	0.935	500
2025-11-24	0.910	0.910	0.910	0.910	0.910	2,500
2025-11-21	0.925	0.930	0.925	0.930	0.930	2,500
2025-11-20	0.965	0.965	0.965	0.965	0.965	250
2025-11-19	1.000	1.000	1.000	1.000	1.000	250
2025-11-18	0.980	0.980	0.980	0.980	0.980	150
2025-11-17	0.965	0.965	0.965	0.965	0.965	1,000
2025-11-14	0.965	0.965	0.965	0.965	0.965	1,000
2025-11-13	0.965	0.965	0.965	0.965	0.965	1,000
2025-11-12	0.965	0.965	0.965	0.965	0.965	1,000
2025-11-11	0.965	0.965	0.965	0.965	0.965	1,000
2025-11-10	0.965	0.965	0.965	0.965	0.965	1,000
2025-11-07	0.965	0.965	0.965	0.965	0.965	1,000
2025-11-06	0.965	0.965	0.965	0.965	0.965	0

← NewerPage 4 of 22 · 1,278 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.