Great Wall Motor Company Limited (FRA:GRV)
Germany · Delayed Price · Currency is EUR 1.011
+0.007 (0.74%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:GRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.06 | -2.23% | - |
| Jun 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | -3.63% | 1,000 |
| Jun 15, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.12 | 2.21% | 1,520 |
| Jun 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | 2.64% | - |
| Jun 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | -0.28% | - |
| Jun 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | -2.37% | - |
| Jun 9, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.10 | 3.51% | 13,443 |
| Jun 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.06 | -0.59% | - |
| Jun 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | 0.29% | - |
| Jun 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.06 | -1.92% | - |
| Jun 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.09 | -4.52% | - |
| Jun 2, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.14 | 0.85% | 6,712 |
| Jun 1, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.13 | 2.15% | 20,292 |
| May 29, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.10 | 2.10% | 7,000 |
| May 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | -3.35% | - |
| May 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.12 | -2.37% | - |
| May 26, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.15 | -0.86% | 5,636 |
| May 25, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.16 | 1.36% | 1,000 |
| May 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | -0.08% | - |
| May 21, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.14 | 0.74% | 2,000 |
| May 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.13 | -2.03% | - |
| May 19, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.16 | 1.44% | 5,000 |
| May 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | -4.58% | - |
| May 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.19 | 1.23% | 2,000 |
| May 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | -1.73% | - |
| May 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | -2.53% | - |
| May 12, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.23 | 0.06% | 3,964 |