Geely Automobile Holdings Limited (FRA:GRU)
Germany · Delayed Price · Currency is EUR 2.064
+0.068 (3.38%)
Last updated: Sep 9, 2025, 3:56 PM CET
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | - | 3.71% | 59,930 |
| Sep 8, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | - | -1.77% | 6,900 |
| Sep 5, 2025 | 2.03 | 2.05 | 2.03 | 2.03 | - | 1.65% | 3,451 |
| Sep 4, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | - | -2.63% | 55,600 |
| Sep 3, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | - | -1.58% | 6,470 |
| Sep 2, 2025 | 2.09 | 2.09 | 2.06 | 2.09 | - | -0.19% | 38,536 |
| Sep 1, 2025 | 2.09 | 2.13 | 2.09 | 2.09 | - | -3.64% | 7,504 |
| Aug 29, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | - | 2.41% | 21,527 |
| Aug 28, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | - | 1.10% | 27,690 |
| Aug 27, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | - | -1.27% | 22,585 |
| Aug 26, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | - | -2.17% | 5,229 |
| Aug 25, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | - | -0.28% | 6,479 |
| Aug 22, 2025 | 2.17 | 2.19 | 2.17 | 2.18 | - | -0.37% | 26,000 |
| Aug 21, 2025 | 2.18 | 2.18 | 2.15 | 2.18 | - | -0.64% | 29,659 |
| Aug 20, 2025 | 2.19 | 2.22 | 2.19 | 2.20 | - | -1.43% | 7,850 |
| Aug 19, 2025 | 2.22 | 2.25 | 2.22 | 2.23 | - | 2.39% | 115,406 |
| Aug 18, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | - | 4.51% | 43,505 |
| Aug 15, 2025 | 2.04 | 2.09 | 2.04 | 2.08 | - | 1.66% | 14,154 |
| Aug 14, 2025 | 2.03 | 2.08 | 2.03 | 2.05 | - | -2.43% | 28,429 |
| Aug 13, 2025 | 2.08 | 2.13 | 2.08 | 2.10 | - | -0.52% | 24,873 |
| Aug 12, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | - | 2.42% | 21,980 |
| Aug 11, 2025 | 2.05 | 2.07 | 2.05 | 2.06 | - | 1.23% | 8,909 |
| Aug 8, 2025 | 2.03 | 2.04 | 2.00 | 2.04 | - | 0.84% | 44,194 |
| Aug 7, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | - | 1.51% | 14,550 |
| Aug 6, 2025 | 2.01 | 2.03 | 1.99 | 1.99 | - | 0.05% | 14,973 |
| Aug 5, 2025 | 1.98 | 2.02 | 1.98 | 1.99 | - | 0.35% | 7,547 |
| Aug 4, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | - | 2.43% | 57,890 |
| Aug 1, 2025 | 1.95 | 1.98 | 1.94 | 1.94 | - | -1.33% | 27,610 |
| Jul 31, 2025 | 1.96 | 1.99 | 1.96 | 1.96 | - | -4.15% | 39,238 |
| Jul 30, 2025 | 2.02 | 2.05 | 2.00 | 2.05 | - | -3.03% | 34,046 |
| Jul 29, 2025 | 2.06 | 2.11 | 2.06 | 2.11 | - | 0.38% | 29,958 |
| Jul 28, 2025 | 2.05 | 2.10 | 2.04 | 2.10 | - | 0.14% | 31,789 |
| Jul 25, 2025 | 2.09 | 2.10 | 2.08 | 2.10 | - | 1.94% | 50,032 |
| Jul 24, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | - | 1.68% | 7,579 |
| Jul 23, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | - | - | 7,300 |
| Jul 22, 2025 | 2.02 | 2.04 | 2.02 | 2.03 | - | 0.95% | 10,166 |
| Jul 21, 2025 | 2.01 | 2.01 | 1.99 | 2.01 | - | -2.67% | 92,670 |
| Jul 18, 2025 | 2.05 | 2.09 | 2.05 | 2.06 | - | 0.05% | 32,952 |
| Jul 17, 2025 | 2.09 | 2.09 | 2.06 | 2.06 | - | 3.05% | 66,118 |
| Jul 16, 2025 | 2.00 | 2.01 | 1.96 | 2.00 | - | -2.39% | 27,439 |
| Jul 15, 2025 | 1.96 | 2.05 | 1.96 | 2.05 | - | 4.65% | 16,078 |
| Jul 14, 2025 | 1.92 | 1.97 | 1.92 | 1.96 | - | 2.41% | 2,857 |
| Jul 11, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | - | -0.47% | 960 |
| Jul 10, 2025 | 1.89 | 1.93 | 1.89 | 1.92 | - | 4.01% | 14,075 |
| Jul 9, 2025 | 1.82 | 1.86 | 1.82 | 1.85 | - | 3.24% | 14,450 |
| Jul 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2.00% | 750 |
| Jul 7, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | - | 0.23% | 23,227 |
| Jul 4, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | - | -0.79% | 17,300 |
| Jul 3, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | - | 0.63% | 2,300 |
| Jul 2, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | - | 0.57% | 17,507 |