Great Wall Motor Company Limited (FRA:GRVB)
Germany · Delayed Price · Currency is EUR 14.80
0.00 (0.00%)
At close: Jan 23, 2026
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jan 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Jan 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jan 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jan 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jan 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.23% | - |
| Jan 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Jan 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jan 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -7.64% | - |
| Jan 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jan 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Jan 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Jan 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Jan 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Jan 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jan 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jan 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Jan 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | - |
| Jan 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Jan 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.97% | - |
| Dec 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 4.55% | - |
| Dec 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | - |
| Dec 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Dec 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Dec 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Dec 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Dec 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Dec 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Dec 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Dec 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Dec 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Dec 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Dec 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Dec 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Dec 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 5.81% | 250 |
| Dec 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32% | - |
| Dec 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Nov 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Nov 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | - |
| Nov 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Nov 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.32% | - |
| Nov 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.81% | 20 |
| Nov 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |