Great Wall Motor Company Limited (FRA:GRV)
Germany · Delayed Price · Currency is EUR 0.9000
-0.0094 (-1.03%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:GRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.03% | - |
| Aug 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.10% | - |
| Aug 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2,500 |
| Aug 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.19% | - |
| Aug 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.58% | 80 |
| Aug 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.49% | 3,040 |
| Aug 18, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.85% | 39,000 |
| Aug 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.68% | - |
| Aug 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.52% | - |
| Aug 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.28% | - |
| Aug 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.95% | - |
| Aug 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.32% | - |
| Aug 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.54% | - |
| Aug 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.92% | - |
| Aug 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.86% | - |
| Aug 5, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 3.51% | 6,668 |
| Aug 4, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -3.02% | 1,138 |
| Aug 3, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.44% | 4,999 |
| Jul 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.08% | 2,000 |
| Jul 30, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.12% | 2,000 |
| Jul 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.84% | - |
| Jul 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.90% | - |
| Jul 27, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.82% | 3,351 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.51% | - |
| Jul 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.85% | 1,000 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.97% | - |
| Jul 21, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.65% | 5,000 |
| Jul 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.15% | - |
| Jul 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.89% | - |
| Jul 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.68% | - |
| Jul 15, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 3.62% | 3,000 |
| Jul 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.23% | - |
| Jul 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.83% | - |
| Jul 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.95% | - |
| Jul 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.87% | - |
| Jul 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.08% | - |
| Jul 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.20% | - |
| Jul 6, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.12% | 37,934 |
| Jul 3, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.13% | 4,000 |
| Jul 2, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.68% | 3,000 |
| Jul 1, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 0.96 | 1.82% | 600 |
| Jun 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | -2.14% | 2,000 |
| Jun 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -0.16% | - |
| Jun 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -2.56% | - |
| Jun 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.99 | -5.13% | - |
| Jun 24, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.05 | 1.39% | 1,000 |
| Jun 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.03 | -2.98% | - |
| Jun 22, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.06 | -2.18% | 700 |
| Jun 19, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.09 | 1.68% | 800 |
| Jun 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | 1.21% | - |