Geely Automobile Holdings Limited (FRA:GRU)
Germany · Delayed Price · Currency is EUR 2.260
-0.019 (-0.83%)
At close: Mar 27, 2026
FRA:GRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -0.83% | 42,423 |
| Mar 26, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | -1.94% | 15,178 |
| Mar 25, 2026 | 2.32 | 2.32 | 2.30 | 2.32 | 2.32 | 2.51% | 47,425 |
| Mar 24, 2026 | 2.28 | 2.31 | 2.24 | 2.27 | 2.27 | 2.35% | 79,681 |
| Mar 23, 2026 | 2.19 | 2.22 | 2.10 | 2.22 | 2.22 | 7.47% | 287,440 |
| Mar 20, 2026 | 2.14 | 2.15 | 2.06 | 2.06 | 2.06 | 3.52% | 338,776 |
| Mar 19, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | 0.05% | 20,750 |
| Mar 18, 2026 | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -4.56% | 26,926 |
| Mar 17, 2026 | 2.07 | 2.09 | 2.05 | 2.09 | 2.09 | 4.83% | 142,150 |
| Mar 16, 2026 | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | 3.00% | 56,180 |
| Mar 13, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.31% | 12,200 |
| Mar 12, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 3.69% | 16,560 |
| Mar 11, 2026 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | 6.50% | 67,732 |
| Mar 10, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.80% | 21,000 |
| Mar 9, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -2.14% | 12,138 |
| Mar 6, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 6.98% | 4,500 |
| Mar 5, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.72% | 12,270 |
| Mar 4, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 0.78% | 87,101 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -4.32% | 52,373 |
| Mar 2, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | -1.31% | 40,842 |
| Feb 27, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -0.06% | 16,035 |
| Feb 26, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | -2.71% | 27,991 |
| Feb 25, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -0.93% | 57,553 |
| Feb 24, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -1.19% | 11,100 |
| Feb 23, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.11% | 18,261 |
| 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 |