Geely Automobile Holdings Limited (FRA:GRU)
Germany · Delayed Price · Currency is EUR 1.900
+0.015 (0.80%)
At close: Dec 1, 2025
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | 1.75% | 47,426 |
| Nov 28, 2025 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | -0.26% | 8,443 |
| Nov 27, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | 4,321 |
| Nov 26, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -0.11% | 20,730 |
| Nov 25, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.95% | 5,000 |
| Nov 24, 2025 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 1.56% | 16,566 |
| Nov 21, 2025 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | -1.01% | 13,496 |
| Nov 20, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | 0.11% | 20,620 |
| Nov 19, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | 0.21% | 7,531 |
| Nov 18, 2025 | 1.90 | 1.93 | 1.85 | 1.87 | 1.87 | -3.90% | 80,758 |
| Nov 17, 2025 | 1.91 | 1.95 | 1.90 | 1.95 | 1.95 | 0.93% | 156,560 |
| Nov 14, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -1.23% | 8,730 |
| Nov 13, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -1.46% | 19,090 |
| Nov 12, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | -0.80% | 9,998 |
| Nov 11, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | 0.86% | 8,853 |
| Nov 10, 2025 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | 1.69% | 25,157 |
| Nov 7, 2025 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -2.35% | 18,485 |
| Nov 6, 2025 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | -0.25% | 18,099 |
| Nov 5, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 1.42% | 13,929 |
| Nov 4, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | -1.00% | 30,811 |
| Nov 3, 2025 | 2.01 | 2.02 | 1.96 | 2.00 | 2.00 | -2.64% | 74,199 |
| Oct 31, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -1.01% | 4,364 |
| Oct 30, 2025 | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | -1.43% | 4,261 |
| Oct 29, 2025 | 2.09 | 2.10 | 2.08 | 2.10 | 2.10 | 0.82% | 17,915 |
| Oct 28, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.33% | 19,200 |
| Oct 27, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -1.91% | 14,391 |
| Oct 24, 2025 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | -0.37% | 18,566 |
| Oct 23, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.28% | 16,750 |
| Oct 22, 2025 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.83% | 21,511 |
| Oct 21, 2025 | 2.19 | 2.20 | 2.17 | 2.17 | 2.17 | 2.40% | 35,279 |
| Oct 20, 2025 | 2.08 | 2.13 | 2.08 | 2.12 | 2.12 | 2.96% | 75,699 |
| Oct 17, 2025 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | -1.76% | 32,316 |
| Oct 16, 2025 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | -0.24% | 58,833 |
| Oct 15, 2025 | 2.11 | 2.13 | 2.10 | 2.10 | 2.10 | 3.14% | 7,945 |
| Oct 14, 2025 | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -2.44% | 28,001 |
| Oct 13, 2025 | 2.04 | 2.10 | 2.04 | 2.09 | 2.09 | 4.45% | 54,045 |
| Oct 10, 2025 | 2.10 | 2.12 | 1.97 | 2.00 | 2.00 | -6.67% | 44,966 |
| Oct 9, 2025 | 2.14 | 2.18 | 2.13 | 2.14 | 2.14 | 0.42% | 44,630 |
| Oct 8, 2025 | 2.14 | 2.16 | 2.13 | 2.13 | 2.13 | 2.55% | 49,951 |
| Oct 7, 2025 | 2.06 | 2.11 | 2.06 | 2.08 | 2.08 | 0.87% | 8,976 |
| Oct 6, 2025 | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -1.67% | 124,970 |
| Oct 3, 2025 | 2.07 | 2.14 | 2.07 | 2.10 | 2.10 | -2.60% | 31,694 |
| Oct 2, 2025 | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | 0.61% | 17,926 |
| Oct 1, 2025 | 2.11 | 2.17 | 2.11 | 2.14 | 2.14 | 1.47% | 38,541 |
| Sep 30, 2025 | 2.10 | 2.13 | 2.10 | 2.11 | 2.11 | 3.79% | 25,898 |
| Sep 29, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 0.94% | 37,597 |
| Sep 26, 2025 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -0.30% | 30,420 |
| Sep 25, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | 2.43% | 5,015 |
| Sep 24, 2025 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | -0.40% | 74,440 |
| Sep 23, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -2.61% | 31,650 |