The Grounds Real Estate Development AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5,000 |
| 2025-05-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 |
| 2025-05-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5,000 |
| 2025-05-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 |
| 2025-05-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 |
| 2025-05-15 | 1.270 | 1.270 | 1.220 | 1.250 | 1.250 | 5,000 |
| 2025-05-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-05-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-05-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-05-09 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 1,000 |
| 2025-05-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2025-05-06 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-05-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-05-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-04-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-04-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-04-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-04-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-04-24 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 1,000 |
| 2025-04-23 | 1.180 | 1.240 | 1.180 | 1.210 | 1.210 | 650 |
| 2025-04-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,000 |
| 2025-04-17 | 1.220 | 1.260 | 1.220 | 1.250 | 1.250 | 4,000 |
| 2025-04-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 433 |
| 2025-04-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-04-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-04-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-04-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-04-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-04-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-04-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-04-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 500 |
| 2025-04-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 250 |
| 2025-04-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 250 |
| 2025-04-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-31 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 250 |
| 2025-03-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-21 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 17 |
| 2025-03-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 250 |
| 2025-03-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 250 |
| 2025-03-18 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 2,000 |
| 2025-03-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-03-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-03-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-03-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 250 |
| 2025-03-11 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 4,000 |
| 2025-03-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-03-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-03-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 250 |
| 2025-03-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-03-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-03-03 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2025-02-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-02-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-02-26 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 250 |
| 2025-02-25 | 1.090 | 1.170 | 1.080 | 1.170 | 1.170 | 1,500 |
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.