Great Wall Motor Company Limited (FRA:GRV)
Germany · Delayed Price · Currency is EUR 1.355
-0.007 (-0.53%)
At close: Mar 27, 2026
FRA:GRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.51% | - |
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.59% | - |
| Mar 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.33% | - |
| Mar 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.91% | - |
| Mar 23, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.00% | 16,719 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.65% | - |
| Mar 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.62% | - |
| Mar 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.68% | - |
| Mar 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.07% | 150 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.97% | 1,400 |
| Mar 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.21% | - |
| Mar 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.07% | - |
| Mar 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.99% | - |
| Mar 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.26% | - |
| Mar 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.78% | - |
| Mar 6, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 5.47% | 4,551 |
| Mar 5, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.22% | 1,975 |
| Mar 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.81% | - |
| Mar 3, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.07% | 250 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.38% | - |
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.36% | - |
| Feb 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.30% | - |
| Feb 25, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.28% | 450 |
| Feb 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.77% | - |
| Feb 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.35% | - |
| 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 |