Geely Automobile Holdings Limited (FRA:GRU)
Germany · Delayed Price · Currency is EUR 1.935
-0.025 (-1.30%)
Last updated: Aug 1, 2025
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.95 | 1.98 | 1.94 | 1.94 | - | -1.33% | 24,145 |
| Jul 31, 2025 | 1.96 | 1.99 | 1.96 | 1.96 | - | -4.15% | 81,781 |
| Jul 30, 2025 | 2.02 | 2.05 | 2.00 | 2.05 | - | -3.03% | 167,742 |
| 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 |
| Jul 1, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | - | 0.11% | 43,996 |
| Jun 30, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | - | 0.69% | 8,531 |
| Jun 27, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | - | -0.58% | 43,500 |
| Jun 26, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | - | -5.49% | 36,756 |
| Jun 25, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | - | -2.18% | 19,036 |
| Jun 24, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | - | 4.16% | 46,801 |
| Jun 23, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | - | 0.95% | 43,629 |
| Jun 20, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | - | 1.13% | 23,409 |
| Jun 19, 2025 | 1.78 | 1.78 | 1.75 | 1.77 | - | -2.00% | 12,638 |
| Jun 18, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | - | 0.22% | 3,210 |
| Jun 17, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | - | -1.26% | 74,900 |
| Jun 16, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | - | 1.79% | 37,057 |
| Jun 13, 2025 | 1.77 | 1.81 | 1.77 | 1.79 | - | -3.19% | 14,111 |
| Jun 12, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | - | -3.95% | 34,492 |
| Jun 11, 2025 | 1.92 | 1.95 | 1.92 | 1.93 | - | -1.73% | 13,626 |
| Jun 10, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | - | -0.10% | 12,803 |
| Jun 9, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | - | -2.49% | 20,454 |
| Jun 6, 2025 | 1.99 | 2.01 | 1.99 | 2.01 | - | -1.37% | 1,525 |
| Jun 5, 2025 | 1.99 | 2.05 | 1.99 | 2.04 | - | -0.49% | 44,046 |
| Jun 4, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | - | 3.48% | 26,558 |
| Jun 3, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | - | 1.54% | 28,753 |
| Jun 2, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | - | 1.09% | 2,400 |
| May 30, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | - | -1.68% | 30,500 |
| May 29, 2025 | 2.01 | 2.05 | 1.96 | 1.96 | - | -1.06% | 12,090 |
| May 28, 2025 | 2.01 | 2.01 | 1.95 | 1.98 | - | -2.31% | 520,699 |
| May 27, 2025 | 2.00 | 2.04 | 2.00 | 2.03 | - | -3.29% | 8,749 |
| May 26, 2025 | 2.07 | 2.11 | 2.06 | 2.10 | - | -6.67% | 60,236 |