Geely Automobile Holdings Limited (VIE:GRU)
Austria · Delayed Price · Currency is EUR 1.940
-0.022 (-1.10%)
Nov 14, 2025, 5:32 PM CET
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -1.02% | - |
| Nov 13, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Nov 12, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -1.98% | - |
| Nov 11, 2025 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 1.00% | - |
| Nov 10, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 2.04% | - |
| Nov 7, 2025 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Nov 6, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 200 |
| Nov 5, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | - |
| Nov 4, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Nov 3, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | -2.44% | - |
| Oct 31, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -1.91% | 2,000 |
| Oct 30, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | - | - |
| Oct 29, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | - | - |
| Oct 28, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.42% | - |
| Oct 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | - |
| Oct 24, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.46% | - |
| Oct 23, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | - | - |
| Oct 22, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 21, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | 2.37% | - |
| Oct 20, 2025 | 2.11 | 2.13 | 2.11 | 2.11 | 2.11 | 2.43% | - |
| Oct 17, 2025 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | -2.83% | - |
| Oct 16, 2025 | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | 0.47% | - |
| Oct 15, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | 3.43% | - |
| Oct 14, 2025 | 2.05 | 2.11 | 2.04 | 2.04 | 2.04 | -2.39% | 250 |
| Oct 13, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | 0.48% | - |
| Oct 10, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -3.26% | 4,919 |
| Oct 9, 2025 | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | - | - |
| Oct 8, 2025 | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | 2.87% | - |
| Oct 7, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | 0.97% | - |
| Oct 6, 2025 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -1.90% | 1,000 |
| Oct 3, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -2.31% | - |
| Oct 2, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 1.89% | - |
| Oct 1, 2025 | 2.12 | 2.12 | 2.11 | 2.12 | 2.12 | - | - |
| Sep 30, 2025 | 2.12 | 2.12 | 2.11 | 2.12 | 2.12 | 4.43% | - |
| Sep 29, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | 1.00% | - |
| Sep 26, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| Sep 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Sep 24, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | - |
| Sep 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Sep 22, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Sep 19, 2025 | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | 0.97% | - |
| Sep 18, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -3.29% | - |
| Sep 17, 2025 | 2.13 | 2.14 | 2.13 | 2.13 | 2.13 | 2.90% | - |
| Sep 16, 2025 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | 2.48% | 50 |
| Sep 15, 2025 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | - | - |
| Sep 12, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -1.94% | 50 |
| Sep 11, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | - |
| Sep 10, 2025 | 2.07 | 2.08 | 2.05 | 2.05 | 2.05 | -0.49% | 15 |
| Sep 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.49% | - |
| Sep 8, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.99% | - |