Geely Automobile Holdings Limited (FRA:GRU)
Germany · Delayed Price · Currency is EUR 2.038
-0.022 (-1.07%)
Last updated: Aug 26, 2026, 8:19 PM CET
FRA:GRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | - | -2.38% | 1,190 |
| 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 |
| 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 |