Great Wall Motor Company Limited (FRA:GRV)
Germany · Delayed Price · Currency is EUR 1.406
-0.016 (-1.12%)
At close: Feb 20, 2026
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.13% | 500 |
| Feb 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Feb 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.14% | - |
| Feb 16, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.07% | 600 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 12, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 0.29% | 1,050 |
| Feb 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.22% | 4,156 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.69% | 5,000 |
| Feb 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.91% | - |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | 600 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.20% | - |
| Feb 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Feb 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.55% | - |
| Feb 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.91% | - |
| Jan 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.54% | - |
| Jan 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.56% | - |
| Jan 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.14% | - |
| Jan 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.99% | - |
| Jan 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | 390 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.95% | 20,000 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.47% | - |
| Jan 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.20% | - |
| Jan 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.59% | - |
| Jan 19, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.72% | 500 |
| Jan 16, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.39% | 2,184 |
| Jan 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.80% | 220 |
| Jan 14, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.26% | 650 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.70% | - |
| Jan 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | -4.45% | - |
| 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 |