Geely Automobile Holdings Limited (FRA:GRU)
2.160
+0.006 (0.28%)
At close: Oct 23, 2025
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 75,411 |
| Sep 24, 2025 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | -0.40% | 237,636 |
| Sep 23, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -2.61% | 31,650 |
| Sep 22, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -2.26% | 9,451 |
| Sep 19, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.92% | 12,502 |
| Sep 18, 2025 | 2.01 | 2.07 | 2.01 | 2.06 | 2.06 | -3.47% | 13,781 |
| Sep 17, 2025 | 2.14 | 2.14 | 2.13 | 2.14 | 2.14 | 2.84% | 30,298 |
| Sep 16, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 2.37% | 10,315 |
| Sep 15, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | -0.10% | 20,449 |
| Sep 12, 2025 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | -1.41% | 20,089 |
| Sep 11, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.64% | 1,375 |
| Sep 10, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -1.21% | 38,428 |
| Sep 9, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 3.71% | 18,310 |
| Sep 8, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.77% | 6,900 |
| Sep 5, 2025 | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | 1.65% | 3,451 |
| Sep 4, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -2.63% | 55,600 |
| Sep 3, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -1.58% | 6,470 |
| Sep 2, 2025 | 2.09 | 2.09 | 2.06 | 2.09 | 2.09 | -0.19% | 38,536 |
| Sep 1, 2025 | 2.09 | 2.13 | 2.09 | 2.09 | 2.09 | -3.64% | 7,504 |
| Aug 29, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 2.41% | 21,527 |
| Aug 28, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | 1.10% | 27,690 |
| Aug 27, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -1.27% | 22,585 |
| Aug 26, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -2.17% | 5,229 |
| Aug 25, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | -0.28% | 6,479 |
| Aug 22, 2025 | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | -0.37% | 26,000 |
| Aug 21, 2025 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | -0.64% | 29,659 |
| Aug 20, 2025 | 2.19 | 2.22 | 2.19 | 2.20 | 2.20 | -1.43% | 7,850 |
| Aug 19, 2025 | 2.22 | 2.25 | 2.22 | 2.23 | 2.23 | 2.39% | 115,406 |
| Aug 18, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 4.51% | 43,505 |
| Aug 15, 2025 | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | 1.66% | 14,154 |
| Aug 14, 2025 | 2.03 | 2.08 | 2.03 | 2.05 | 2.05 | -2.43% | 28,429 |