Skip to main content
logo
Geely Automobile Holdings Limited (FRA:GRU)
Germany flag Germany · Delayed Price · Currency is EUR
2.017
+0.003 (0.15%)
Last updated: Sep 29, 2025, 11:47 AM CET

Geely Automobile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252.012.042.012.032.030.94%37,597
Sep 26, 20252.052.052.002.012.01-0.30%30,420
Sep 25, 20252.052.052.012.022.022.43%5,015
Sep 24, 20251.951.991.951.971.97-0.40%74,440
Sep 23, 20252.002.001.981.981.98-2.61%31,650
Sep 22, 20252.042.052.032.032.03-2.26%9,451
Sep 19, 20252.062.082.062.082.080.92%12,502
Sep 18, 20252.012.072.012.062.06-3.47%13,781
Sep 17, 20252.142.142.132.142.142.84%30,298
Sep 16, 20252.062.082.062.082.082.37%10,315
Sep 15, 20252.002.032.002.032.03-0.10%20,449
Sep 12, 20252.042.042.002.032.03-1.41%20,089
Sep 11, 20252.042.062.042.062.060.64%1,375
Sep 10, 20252.072.072.052.052.05-1.21%38,428
Sep 9, 20252.062.072.062.072.073.71%18,310
Sep 8, 20252.022.022.002.002.00-1.77%6,900
Sep 5, 20252.032.052.032.032.031.65%3,451
Sep 4, 20252.002.022.002.002.00-2.63%55,600
Sep 3, 20252.062.062.052.052.05-1.58%6,470
Sep 2, 20252.092.092.062.092.09-0.19%38,536
Sep 1, 20252.092.132.092.092.09-3.64%7,504
Aug 29, 20252.162.172.162.172.172.41%21,527
Aug 28, 20252.092.122.092.122.121.10%27,690
Aug 27, 20252.152.152.102.102.10-1.27%22,585
Aug 26, 20252.142.142.122.122.12-2.17%5,229
Aug 25, 20252.142.172.142.172.17-0.28%6,479
Aug 22, 20252.172.192.172.182.18-0.37%26,000
Aug 21, 20252.182.182.152.182.18-0.64%29,659
Aug 20, 20252.192.222.192.202.20-1.43%7,850
Aug 19, 20252.222.252.222.232.232.39%115,406
Aug 18, 20252.152.182.152.182.184.51%43,505
Aug 15, 20252.042.092.042.082.081.66%14,154
Aug 14, 20252.032.082.032.052.05-2.43%28,429
Aug 13, 20252.082.132.082.102.10-0.52%24,873
Aug 12, 20252.102.112.102.112.112.42%21,980
Aug 11, 20252.052.072.052.062.061.23%8,909
Aug 8, 20252.032.042.002.042.040.84%44,194
Aug 7, 20252.002.021.992.022.021.51%14,550
Aug 6, 20252.012.031.991.991.990.05%14,973
Aug 5, 20251.982.021.981.991.990.35%7,547
Aug 4, 20251.951.991.951.981.982.43%57,890
Aug 1, 20251.951.981.941.941.94-1.33%27,610
Jul 31, 20251.961.991.961.961.96-4.15%39,238
Jul 30, 20252.022.052.002.052.05-3.03%34,046
Jul 29, 20252.062.112.062.112.110.38%29,958
Jul 28, 20252.052.102.042.102.100.14%31,789
Jul 25, 20252.092.102.082.102.101.94%50,032
Jul 24, 20252.062.072.052.062.061.68%7,579
Jul 23, 20252.012.042.012.032.03-7,300
Jul 22, 20252.022.042.022.032.030.95%10,166