Geely Automobile Holdings Limited (FRA:GRU)
Germany · Delayed Price · Currency is EUR 1.737
-0.053 (-2.96%)
At close: Jan 30, 2026
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.73% | 23,650 |
| Dec 4, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.17% | 31,339 |
| Dec 3, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -0.48% | 13,305 |
| Dec 2, 2025 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -1.30% | 43,989 |
| 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 |