Geely Automobile Holdings Limited (FRA:GRU)
Germany · Delayed Price · Currency is EUR 1.781
-0.019 (-1.06%)
At close: Sep 18, 2026
FRA:GRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.97 | 2.01 | 1.97 | 1.99 | 1.99 | -0.37% | 6,805 |
| Aug 13, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | - | 10,320 |
| Aug 12, 2026 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | -0.55% | 25,456 |
| Aug 11, 2026 | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | -3.41% | 5,185 |
| Aug 10, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | 0.19% | 39,640 |
| Aug 7, 2026 | 2.01 | 2.08 | 2.01 | 2.08 | 2.08 | 0.87% | 21,975 |
| Aug 6, 2026 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -4.54% | 23,272 |
| Aug 5, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 1.55% | 1,505 |
| Aug 4, 2026 | 2.12 | 2.14 | 2.12 | 2.13 | 2.13 | -2.59% | 405 |
| Aug 3, 2026 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | -0.95% | 17,632 |
| Jul 31, 2026 | 2.17 | 2.21 | 2.17 | 2.20 | 2.20 | -3.14% | 1,325 |
| Jul 30, 2026 | 2.26 | 2.27 | 2.25 | 2.27 | 2.27 | 1.29% | 3,600 |
| Jul 29, 2026 | 2.23 | 2.28 | 2.23 | 2.25 | 2.25 | 4.69% | 30,100 |
| Jul 28, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.14 | 2.12% | 57,060 |
| Jul 27, 2026 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -1.22% | 14,937 |
| Jul 24, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 3.05% | 5,185 |
| Jul 23, 2026 | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | 3.02% | 4,732 |
| Jul 22, 2026 | 2.02 | 2.03 | 1.98 | 2.00 | 2.00 | -4.16% | 39,585 |
| Jul 21, 2026 | 2.10 | 2.10 | 2.07 | 2.09 | 2.09 | 0.29% | 11,982 |
| Jul 20, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 1.14% | 14,000 |
| 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 |