The Grounds Real Estate Development AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 1,000 |
| 2025-11-04 | 0.985 | 0.985 | 0.965 | 0.965 | 0.965 | 1,000 |
| 2025-11-03 | 0.920 | 0.955 | 0.920 | 0.955 | 0.955 | 62 |
| 2025-10-31 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,000 |
| 2025-10-30 | 0.980 | 0.980 | 0.975 | 0.975 | 0.975 | 2,000 |
| 2025-10-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 750 |
| 2025-10-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 750 |
| 2025-10-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 750 |
| 2025-10-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 750 |
| 2025-10-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 750 |
| 2025-10-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 750 |
| 2025-10-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 750 |
| 2025-10-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 750 |
| 2025-10-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2025-10-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2025-10-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2025-10-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2025-10-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2025-10-10 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2025-10-09 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 8 |
| 2025-10-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 15 |
| 2025-10-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 15 |
| 2025-10-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 15 |
| 2025-10-03 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 15 |
| 2025-10-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 8 |
| 2025-10-01 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 8 |
| 2025-09-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,355 |
| 2025-09-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,355 |
| 2025-09-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,950 |
| 2025-09-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,950 |
| 2025-09-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,950 |
| 2025-09-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,950 |
| 2025-09-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-09-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-08-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-08-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-08-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-08-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-08-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-08-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-08-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-08-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-08-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-08-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-08-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
| 2025-08-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4 |
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.