Great Wall Motor Company Limited (FRA:GRV)
Germany · Delayed Price · Currency is EUR 1.250
+0.015 (1.23%)
Last updated: May 15, 2026, 8:02 AM CET
FRA:GRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.48% | - |
| May 12, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.08% | 3,964 |
| May 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.45% | 99 |
| May 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.08% | - |
| May 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.99% | - |
| May 6, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 10 |
| May 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.93% | - |
| May 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.60% | 2,500 |
| Apr 30, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.25% | 2,500 |
| Apr 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.12% | - |
| Apr 28, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | -3.79% | 109,604 |
| Apr 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.19% | - |
| Apr 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.34% | - |
| Apr 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Apr 22, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 200 |
| Apr 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.12% | - |
| Apr 20, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 2.51% | 4,500 |
| Apr 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.13% | - |
| Apr 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.20% | - |
| Apr 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.34% | - |
| Apr 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.52% | - |
| Apr 13, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.82% | 1,505 |
| Apr 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.08% | - |
| Apr 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.73% | - |
| Apr 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.90% | 1,000 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.14% | 450 |
| Apr 2, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 9.06% | 2,000 |
| Apr 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.36% | - |
| Mar 31, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 7.94% | 2,000 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.21% | - |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.51% | 16,719 |
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.59% | 16,719 |
| Mar 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.33% | 16,719 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.91% | 16,719 |
| 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% | 150 |
| 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% | 4,551 |
| Mar 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.99% | 4,551 |
| Mar 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.26% | 4,551 |
| Mar 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.78% | 4,551 |
| 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% | 250 |
| 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% | 450 |