Geely Automobile Holdings Limited (FRA:GRU)
Germany · Delayed Price · Currency is EUR 2.093
+0.010 (0.46%)
Last updated: Jul 21, 2026, 9:17 AM CET
FRA:GRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -5.81% | 9,185 |
| Jul 16, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 5.65% | 21,320 |
| Jul 15, 2026 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | 0.85% | 17,856 |
| Jul 14, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.81% | 5,277 |
| Jul 13, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | -1.83% | 3,300 |
| Jul 10, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | 1.92% | 9,095 |
| Jul 9, 2026 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | -3.62% | 37,220 |
| Jul 8, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.10% | 1,360 |
| Jul 7, 2026 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | 3.12% | 6,122 |
| Jul 6, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | 0.24% | 6,983 |
| Jul 3, 2026 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | 5.92% | 5,080 |
| Jul 2, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | 2.63% | 4,873 |
| Jul 1, 2026 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 1.05% | 36,217 |
| Jun 30, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.62% | 8,837 |
| Jun 29, 2026 | 1.91 | 1.91 | 1.87 | 1.91 | 1.91 | -0.44% | 8,420 |
| Jun 26, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -1.17% | 4,250 |
| Jun 25, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | -2.39% | 8,335 |
| Jun 24, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | -0.92% | 13,950 |
| Jun 23, 2026 | 1.96 | 2.01 | 1.95 | 2.01 | 2.01 | 1.83% | 2,190 |
| Jun 22, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | -5.06% | 11,128 |
| Jun 19, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.36% | 1,600 |
| Jun 18, 2026 | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | -1.90% | 11,516 |
| Jun 17, 2026 | 2.10 | 2.11 | 2.09 | 2.11 | 2.11 | -1.86% | 17,261 |
| Jun 16, 2026 | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | -2.71% | 52,108 |
| Jun 15, 2026 | 2.21 | 2.21 | 2.19 | 2.21 | 2.21 | 4.05% | 22,872 |
| Jun 12, 2026 | 2.10 | 2.13 | 2.10 | 2.12 | 2.12 | 1.91% | 17,711 |
| Jun 11, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.08 | 0.92% | 1,600 |
| Jun 10, 2026 | 2.10 | 2.15 | 2.10 | 2.12 | 2.07 | 3.92% | 11,250 |
| Jun 9, 2026 | 2.03 | 2.06 | 2.03 | 2.04 | 1.99 | 2.00% | 17,624 |
| Jun 8, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 1.95 | -1.96% | 35,477 |
| Jun 5, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 1.99 | - | 19,767 |
| Jun 4, 2026 | 2.03 | 2.05 | 2.03 | 2.04 | 1.99 | -0.85% | 2,800 |
| Jun 3, 2026 | 2.05 | 2.08 | 2.04 | 2.06 | 2.00 | - | 14,745 |
| Jun 2, 2026 | 2.03 | 2.09 | 2.03 | 2.06 | 2.00 | -0.46% | 52,860 |
| Jun 1, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.01 | 0.24% | 3,634 |
| May 29, 2026 | 2.03 | 2.07 | 2.03 | 2.06 | 2.01 | -0.39% | 14,342 |
| May 28, 2026 | 2.05 | 2.09 | 2.05 | 2.07 | 2.02 | -1.87% | 54,500 |
| May 27, 2026 | 2.09 | 2.11 | 2.07 | 2.11 | 2.05 | -0.47% | 31,730 |
| May 26, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | 2.06 | -0.05% | 59,838 |
| May 25, 2026 | 2.12 | 2.13 | 2.12 | 2.12 | 2.07 | -1.28% | 5,230 |
| May 22, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.09 | 0.80% | 20,146 |
| May 21, 2026 | 2.13 | 2.15 | 2.13 | 2.13 | 2.08 | -2.69% | 14,475 |
| May 20, 2026 | 2.18 | 2.20 | 2.18 | 2.19 | 2.13 | 0.48% | 9,554 |
| May 19, 2026 | 2.19 | 2.23 | 2.18 | 2.18 | 2.12 | -2.42% | 45,295 |
| May 18, 2026 | 2.25 | 2.27 | 2.23 | 2.23 | 2.18 | -6.94% | 57,375 |
| May 15, 2026 | 2.35 | 2.40 | 2.35 | 2.40 | 2.34 | 2.65% | 99,180 |
| May 14, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.28 | -1.62% | 1,775 |
| May 13, 2026 | 2.33 | 2.38 | 2.31 | 2.38 | 2.32 | -1.88% | 5,907 |
| May 12, 2026 | 2.46 | 2.46 | 2.41 | 2.42 | 2.36 | -1.12% | 25,240 |
| May 11, 2026 | 2.47 | 2.47 | 2.43 | 2.45 | 2.39 | -1.71% | 19,738 |