Great Wall Motor Company Limited (FRA:GRV)
Germany · Delayed Price · Currency is EUR 0.8258
+0.0105 (1.29%)
At close: Sep 18, 2026
FRA:GRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.29% | 200 |
| Sep 17, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.31% | - |
| Sep 16, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.81% | 200 |
| Sep 15, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.16% | - |
| Sep 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.04% | - |
| Sep 11, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.10% | - |
| Sep 10, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.28% | - |
| Sep 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.31% | - |
| Sep 8, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.55% | 1,000 |
| Sep 7, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -1.40% | 4,000 |
| Sep 4, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.30% | - |
| Sep 3, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.46% | 440 |
| Sep 2, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -2.32% | 1,235 |
| Sep 1, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.08% | - |
| Aug 31, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.20% | 14,206 |
| Aug 28, 2026 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | 0.11% | 3,436 |
| Aug 27, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -3.27% | 2,200 |
| 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% | - |