Great Wall Motor Company Limited (FRA:GRV)
Germany · Delayed Price · Currency is EUR 1.558
-0.101 (-6.06%)
Last updated: Jan 5, 2026, 8:01 AM CET
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.66% | 400 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.07% | - |
| Jan 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.19% | - |
| Jan 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.67% | - |
| Jan 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.09% | 400 |
| Jan 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.53% | 5,000 |
| Dec 30, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.99% | 580 |
| Dec 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | 250 |
| Dec 23, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -1.99% | 4,298 |
| Dec 22, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 2.68% | 700 |
| Dec 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.88% | - |
| Dec 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.72% | - |
| Dec 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.69% | - |
| Dec 16, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.06% | 2,000 |
| Dec 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.37% | - |
| Dec 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Dec 11, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 2.25% | 600 |
| Dec 10, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.19% | 43,480 |
| Dec 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.26% | - |
| Dec 8, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.49% | 5,000 |
| Dec 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.37% | - |
| Dec 4, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 4.24% | 10,635 |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.11% | - |
| Dec 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.19% | - |
| Dec 1, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -2.36% | 1,400 |
| Nov 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | 1.60% | - |
| Nov 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 26, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.79% | 25,000 |
| Nov 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.43% | 2,035 |
| Nov 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.81% | - |
| Nov 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.36% | 2,800 |
| Nov 20, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.48% | 600 |
| Nov 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.40% | - |
| Nov 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.03% | - |
| Nov 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.23% | 140 |
| Nov 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -4.83% | - |
| Nov 13, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.17% | 1,800 |
| Nov 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 0.17% | - |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Nov 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 8.35% | - |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.05% | - |
| Nov 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.36% | - |
| Nov 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | - |
| Nov 4, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 41,924 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.24% | - |
| Oct 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.55% | - |
| Oct 30, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 0.69% | 286 |
| Oct 29, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.87% | 210 |
| Oct 28, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.92% | 500 |
| Oct 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.28% | - |