Geely Automobile Holdings Limited (FRA:GRU)
Germany · Delayed Price · Currency is EUR 1.614
+0.004 (0.26%)
At close: Oct 23, 2026
FRA:GRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | 0.24% | 12,643 |
| Oct 22, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -3.64% | 4,300 |
| Oct 21, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.65% | 13,649 |
| Oct 20, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.35% | 25,070 |
| Oct 19, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | -0.29% | 21,749 |
| Oct 16, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | -0.40% | 4,000 |
| Oct 15, 2026 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | -1.17% | 29,692 |
| Oct 14, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | -1.95% | 2,820 |
| Oct 13, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 2.10% | 4,332 |
| Oct 12, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 1.20% | 2,731 |
| Oct 9, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.71 | 3.43% | 125 |
| Oct 8, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | -2.59% | 42,204 |
| Oct 7, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -0.44% | 36,065 |
| Oct 6, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.60% | 2,817 |
| Oct 5, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 3.85% | 35,633 |
| Oct 2, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -0.23% | 20,915 |
| Oct 1, 2026 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | 1.50% | 90,209 |
| Sep 30, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -2.34% | 6,625 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.67 | -6.70% | 47,804 |
| Sep 28, 2026 | 1.79 | 1.83 | 1.79 | 1.80 | 1.79 | 2.88% | 5,773 |
| Sep 25, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.74 | -2.44% | 12,857 |
| Sep 24, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 0.71% | 24,035 |
| Sep 23, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 1.45% | 12,721 |
| Sep 22, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 16,945 |
| Sep 21, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.17% | 10,341 |
| Sep 18, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -1.06% | 22,510 |
| Sep 17, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 0.39% | 27,680 |
| Sep 16, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.47% | 12,521 |
| Sep 15, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | -2.15% | 15,043 |
| Sep 14, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | 4.60% | 28,950 |
| Sep 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.76% | - |
| Sep 10, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -2.09% | 10,220 |
| Sep 9, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -2.25% | 6,095 |
| Sep 8, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.17% | 30,500 |
| Sep 7, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.65% | 18,057 |
| Sep 4, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | -0.80% | 8,162 |
| Sep 3, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 1.53% | 5,157 |
| Sep 2, 2026 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | -2.84% | 27,755 |
| Sep 1, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 0.63% | 6,470 |
| Aug 31, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -3.12% | 52,220 |
| Aug 28, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -0.37% | 3,593 |
| Aug 27, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -1.86% | 1,495 |
| Aug 26, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | -1.07% | 4,215 |
| Aug 25, 2026 | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | 1.01% | 7,440 |
| Aug 24, 2026 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | 0.42% | 17,415 |
| Aug 21, 2026 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 0.99% | 6,975 |
| Aug 20, 2026 | 2.01 | 2.04 | 2.01 | 2.01 | 2.01 | 1.25% | 2,776 |
| Aug 19, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | -1.67% | 50,493 |
| Aug 18, 2026 | 2.03 | 2.04 | 1.98 | 2.02 | 2.02 | -2.16% | 16,022 |
| Aug 17, 2026 | 2.06 | 2.07 | 2.04 | 2.07 | 2.06 | 3.61% | 22,597 |