The Grounds Real Estate Development AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 250 |
| 2025-02-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,720 |
| 2025-02-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-02-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-02-18 | 1.220 | 1.240 | 1.190 | 1.240 | 1.240 | 960 |
| 2025-02-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-02-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 491 |
| 2025-02-13 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 4,250 |
| 2025-02-12 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 2,250 |
| 2025-02-11 | 1.320 | 1.420 | 1.320 | 1.420 | 1.420 | 108 |
| 2025-02-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 150 |
| 2025-02-07 | 1.470 | 1.470 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2025-02-06 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 0 |
| 2025-02-05 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 2,000 |
| 2025-02-04 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 15 |
| 2025-02-03 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-01-31 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-01-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-01-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-01-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-01-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-01-24 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 5 |
| 2025-01-23 | 1.430 | 1.490 | 1.430 | 1.490 | 1.490 | 1 |
| 2025-01-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 250 |
| 2025-01-21 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 0 |
| 2025-01-20 | 1.580 | 1.580 | 1.470 | 1.470 | 1.470 | 1,790 |
| 2025-01-17 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2025-01-16 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2025-01-15 | 1.700 | 1.700 | 1.665 | 1.665 | 1.665 | 1,000 |
| 2025-01-14 | 1.940 | 1.940 | 1.740 | 1.755 | 1.755 | 9,972 |
| 2025-01-13 | 1.825 | 1.825 | 1.780 | 1.790 | 1.790 | 6,000 |
| 2025-01-10 | 1.720 | 1.825 | 1.720 | 1.825 | 1.825 | 2,008 |
| 2025-01-09 | 1.825 | 1.825 | 1.760 | 1.780 | 1.780 | 7,000 |
| 2025-01-08 | 1.400 | 1.745 | 1.400 | 1.745 | 1.745 | 3,375 |
| 2025-01-07 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 2,000 |
| 2025-01-06 | 1.280 | 1.298 | 1.280 | 1.280 | 1.280 | 2,733 |
| 2025-01-03 | 1.120 | 1.264 | 1.120 | 1.264 | 1.264 | 100 |
| 2025-01-02 | 1.144 | 1.160 | 1.144 | 1.160 | 1.160 | 100 |
| 2024-12-30 | 0.590 | 0.590 | 0.590 | 0.590 | 1.180 | 208 |
| 2024-12-27 | 0.500 | 0.550 | 0.500 | 0.540 | 1.080 | 1,400 |
| 2024-12-23 | 0.550 | 0.550 | 0.550 | 0.550 | 1.100 | 0 |
| 2024-12-20 | 0.550 | 0.560 | 0.550 | 0.560 | 1.120 | 814 |
| 2024-12-19 | 0.610 | 0.660 | 0.496 | 0.585 | 1.170 | 21,162 |
| 2024-12-18 | 0.565 | 0.565 | 0.520 | 0.520 | 1.040 | 3,834 |
| 2024-12-17 | 0.595 | 0.595 | 0.545 | 0.550 | 1.100 | 2,564 |
| 2024-12-16 | 0.635 | 0.635 | 0.575 | 0.575 | 1.150 | 5,694 |
| 2024-12-13 | 0.665 | 0.665 | 0.665 | 0.665 | 1.330 | 0 |
| 2024-12-12 | 0.665 | 0.665 | 0.665 | 0.665 | 1.330 | 0 |
| 2024-12-11 | 0.655 | 0.655 | 0.655 | 0.655 | 1.310 | 0 |
| 2024-12-10 | 0.635 | 0.720 | 0.635 | 0.675 | 1.350 | 3,267 |
| 2024-12-09 | 0.510 | 0.605 | 0.510 | 0.605 | 1.210 | 3,530 |
| 2024-12-06 | 0.498 | 0.505 | 0.498 | 0.505 | 1.010 | 1,950 |
| 2024-12-05 | 0.500 | 0.505 | 0.500 | 0.505 | 1.010 | 142 |
| 2024-12-04 | 0.498 | 0.505 | 0.496 | 0.505 | 1.010 | 11,617 |
| 2024-12-03 | 0.472 | 0.486 | 0.472 | 0.486 | 0.972 | 300 |
| 2024-12-02 | 0.480 | 0.498 | 0.480 | 0.486 | 0.972 | 500 |
| 2024-11-29 | 0.486 | 0.486 | 0.486 | 0.486 | 0.972 | 0 |
| 2024-11-28 | 0.490 | 0.498 | 0.470 | 0.486 | 0.972 | 2,000 |
| 2024-11-27 | 0.555 | 0.560 | 0.480 | 0.480 | 0.960 | 3,117 |
| 2024-11-26 | 0.555 | 0.555 | 0.525 | 0.525 | 1.050 | 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.