Geely Automobile Holdings Limited (FRA:GRU)
Germany · Delayed Price · Currency is EUR 1.850
+0.014 (0.76%)
At close: Feb 20, 2026
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.76% | 26,900 |
| Feb 19, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.82% | 20,132 |
| Feb 18, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.33% | 9,822 |
| Feb 17, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.44% | 50,364 |
| Feb 16, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.11% | 19,365 |
| Feb 13, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 1.39% | 13,135 |
| Feb 12, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -0.33% | 17,667 |
| Feb 11, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 0.89% | 32,470 |
| Feb 10, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | - | 10,200 |
| Feb 9, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | 2.52% | 20,600 |
| Feb 6, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | 0.11% | 46,099 |
| Feb 5, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | 1.16% | 23,723 |
| Feb 4, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | 1.35% | 12,803 |
| Feb 3, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.10% | 62,404 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | -0.98% | 32,345 |
| Jan 30, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | -2.96% | 8,315 |
| Jan 29, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.17% | 19,940 |
| Jan 28, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.90% | 19,685 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.50% | 50,715 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.96% | 25,982 |
| Jan 23, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.22% | 10,865 |
| Jan 22, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -0.11% | 10,535 |
| Jan 21, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | - | 18,560 |
| Jan 20, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -1.50% | 7,870 |
| Jan 19, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -1.89% | 39,144 |
| Jan 16, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | 0.21% | 12,410 |
| Jan 15, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 2.37% | 48,883 |
| Jan 14, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -1.12% | 30,645 |
| Jan 13, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | 0.11% | 50,631 |
| Jan 12, 2026 | 1.87 | 1.88 | 1.84 | 1.88 | 1.88 | -1.32% | 53,901 |
| Jan 9, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -0.73% | 1,850 |
| Jan 8, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | -0.31% | 12,000 |
| Jan 7, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | -1.84% | 20,080 |
| Jan 6, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.61% | 4,672 |
| Jan 5, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -2.43% | 94,791 |
| Jan 2, 2026 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | 0.66% | 5,752 |
| Dec 30, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 4.70% | 20,771 |
| Dec 29, 2025 | 1.90 | 1.94 | 1.87 | 1.87 | 1.87 | 1.13% | 38,530 |
| Dec 23, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 30,919 |
| Dec 22, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.38% | 19,766 |
| Dec 19, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | 0.98% | 3,400 |
| Dec 18, 2025 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -0.27% | 19,300 |
| Dec 17, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 0.55% | 27,116 |
| Dec 16, 2025 | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -2.77% | 49,646 |
| Dec 15, 2025 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | -2.80% | 14,098 |
| Dec 12, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | 0.63% | 14,728 |
| Dec 11, 2025 | 1.92 | 1.92 | 1.88 | 1.92 | 1.92 | -1.59% | 40,300 |
| Dec 10, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | 1.30% | 11,764 |
| Dec 9, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -1.28% | 20,388 |
| Dec 8, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.56% | 11,306 |