Great Wall Motor Company Limited (FRA:GRV)
Germany · Delayed Price · Currency is EUR 1.114
-0.022 (-1.92%)
Last updated: Jun 4, 2026, 8:02 AM CET
FRA:GRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | - | -1.95% | - |
| Jun 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.52% | 6,712 |
| Jun 2, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 0.85% | 6,712 |
| Jun 1, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.15% | 20,292 |
| May 29, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.10% | 7,000 |
| May 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.35% | - |
| May 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.37% | 5,636 |
| May 26, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -0.86% | 5,636 |
| May 25, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.36% | 1,000 |
| May 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.08% | 2,000 |
| May 21, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.74% | 2,000 |
| May 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.03% | - |
| May 19, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.44% | 5,000 |
| May 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.58% | - |
| May 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23% | 2,000 |
| May 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -1.73% | - |
| May 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.53% | - |
| May 12, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.06% | 3,964 |
| May 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.42% | 99 |
| May 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.06% | - |
| May 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.98% | - |
| May 6, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.02% | 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 | 3.58% | - |
| Apr 30, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.20% | 2,500 |
| Apr 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.14% | - |
| Apr 28, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | -3.76% | 109,604 |
| Apr 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.24% | - |
| Apr 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36% | - |
| Apr 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.37% | - |
| Apr 22, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.71% | 200 |
| Apr 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.11% | - |
| Apr 20, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 2.53% | 4,500 |
| Apr 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.15% | - |
| Apr 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.24% | - |
| Apr 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.35% | - |
| Apr 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.54% | - |
| 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 | 4.12% | - |
| Apr 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.78% | - |
| Apr 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.86% | 1,000 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | -1.15% | 450 |
| Apr 2, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 9.08% | 2,000 |
| Apr 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.38% | - |
| Mar 31, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 7.97% | 2,000 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.22% | - |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.53% | - |
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.59% | - |
| Mar 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.29% | - |
| Mar 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.94% | - |