Great Wall Motor Company Limited (FRA:GRV)
Germany · Delayed Price · Currency is EUR 1.616
-0.039 (-2.33%)
At close: Dec 1, 2025
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.90% | - |
| Oct 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | - |
| Oct 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.61% | - |
| Oct 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.29% | - |
| Oct 20, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.85% | 5,000 |
| Oct 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.86% | 900 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.14% | - |
| Oct 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.06% | - |
| Oct 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.02% | - |
| Oct 13, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -4.77% | 8,000 |
| Oct 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.16% | - |
| Oct 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.97% | 200 |
| Oct 8, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 0.16% | 500 |
| Oct 7, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.24% | 750 |
| Oct 6, 2025 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | -1.17% | 700 |
| Oct 3, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.35% | 10 |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 4,500 |
| Oct 1, 2025 | 1.83 | 1.84 | 1.79 | 1.84 | 1.84 | 0.49% | 350 |
| Sep 30, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.72% | 750 |
| Sep 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.17% | - |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.35% | - |
| Sep 25, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.45% | 200 |
| Sep 24, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 200 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.11% | 10,000 |