The Grounds Real Estate Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.330	0.346	0.330	0.346	0.346	517
2026-10-16	0.330	0.346	0.316	0.346	0.346	517
2026-10-15	0.330	0.346	0.330	0.346	0.346	517
2026-10-14	0.330	0.330	0.330	0.330	0.330	517
2026-10-13	0.330	0.330	0.330	0.330	0.330	517
2026-10-12	0.330	0.330	0.330	0.330	0.330	0
2026-10-09	0.330	0.350	0.330	0.350	0.350	517
2026-10-08	0.330	0.330	0.330	0.330	0.330	517
2026-10-07	0.330	0.330	0.330	0.330	0.330	517
2026-10-06	0.330	0.350	0.330	0.350	0.350	517
2026-10-05	0.330	0.360	0.330	0.330	0.330	517
2026-10-02	0.330	0.350	0.330	0.350	0.350	170
2026-10-01	0.330	0.350	0.330	0.350	0.350	170
2026-09-30	0.330	0.360	0.330	0.360	0.360	170
2026-09-29	0.366	0.366	0.306	0.350	0.350	2,530
2026-09-28	0.366	0.380	0.366	0.380	0.380	500
2026-09-25	0.346	0.380	0.346	0.380	0.380	500
2026-09-24	0.346	0.346	0.346	0.346	0.346	4,530
2026-09-23	0.396	0.396	0.336	0.360	0.360	4,530
2026-09-22	0.394	0.428	0.394	0.396	0.396	1,925
2026-09-21	0.428	0.428	0.394	0.394	0.394	75
2026-09-18	0.316	0.404	0.316	0.404	0.404	3,000
2026-09-17	0.316	0.316	0.316	0.316	0.316	0
2026-09-16	0.316	0.316	0.316	0.316	0.316	1,000
2026-09-15	0.316	0.316	0.316	0.316	0.316	1,000
2026-09-14	0.316	0.316	0.316	0.316	0.316	1,000
2026-09-11	0.316	0.316	0.316	0.316	0.316	1,000
2026-09-10	0.316	0.316	0.316	0.316	0.316	1,000
2026-09-09	0.256	0.256	0.256	0.256	0.256	1,000
2026-09-08	0.256	0.256	0.256	0.256	0.256	1,000
2026-09-07	0.256	0.256	0.256	0.256	0.256	0
2026-09-04	0.256	0.256	0.256	0.256	0.256	1,000
2026-09-03	0.256	0.256	0.256	0.256	0.256	1,000
2026-09-02	0.256	0.256	0.256	0.256	0.256	1,000
2026-09-01	0.256	0.256	0.256	0.256	0.256	1,000
2026-08-31	0.256	0.256	0.256	0.256	0.256	1,000
2026-08-28	0.280	0.280	0.270	0.270	0.270	1,000
2026-08-27	0.280	0.280	0.280	0.280	0.280	0
2026-08-26	0.290	0.290	0.280	0.280	0.280	40
2026-08-25	0.220	0.270	0.220	0.270	0.270	500
2026-08-24	0.260	0.270	0.260	0.270	0.270	3,250
2026-08-21	0.200	0.276	0.200	0.276	0.276	12,000
2026-08-20	0.230	0.236	0.230	0.236	0.236	2,000
2026-08-19	0.260	0.280	0.260	0.266	0.266	4,000
2026-08-18	0.296	0.296	0.296	0.296	0.296	3,900
2026-08-17	0.320	0.320	0.280	0.306	0.306	3,900
2026-08-14	0.300	0.310	0.300	0.310	0.310	2,500
2026-08-13	0.336	0.336	0.336	0.336	0.336	4,000
2026-08-12	0.336	0.336	0.336	0.336	0.336	4,000
2026-08-11	0.360	0.360	0.360	0.360	0.360	4,000
2026-08-10	0.396	0.396	0.396	0.396	0.396	2,000
2026-08-07	0.410	0.410	0.396	0.396	0.396	2,000
2026-08-06	0.420	0.420	0.420	0.420	0.420	500
2026-08-05	0.446	0.446	0.446	0.446	0.446	500
2026-08-04	0.436	0.436	0.436	0.436	0.436	500
2026-08-03	0.480	0.480	0.480	0.480	0.480	500
2026-07-31	0.428	0.428	0.428	0.428	0.428	0
2026-07-30	0.446	0.446	0.446	0.446	0.446	2,000
2026-07-29	0.446	0.446	0.446	0.446	0.446	2,000
2026-07-28	0.446	0.446	0.446	0.446	0.446	2,000

Page 1 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.