Geely Automobile Holdings Limited (VIE:GRU)
Austria · Delayed Price · Currency is EUR 1.761
+0.091 (5.42%)
Mar 6, 2026, 5:32 PM CET
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | 5.45% | - |
| Mar 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| Mar 4, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.12% | 400 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.97% | - |
| Mar 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.55% | - |
| Feb 27, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.30% | - |
| Feb 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.34% | - |
| Feb 25, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.43% | - |
| Feb 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Feb 23, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 1.26% | - |
| Feb 20, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Feb 19, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.77% | - |
| Feb 18, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.94% | - |
| Feb 17, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 0.06% | - |
| Feb 16, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.39% | - |
| Feb 13, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.11% | - |
| Feb 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 0.33% | - |
| Feb 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.46% | - |
| Feb 10, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -0.72% | - |
| Feb 9, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.07% | - |
| Feb 6, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 1.95% | - |
| Feb 5, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 1.04% | - |
| Feb 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.64% | - |
| Feb 3, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.64% | - |
| Feb 2, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.72 | -0.29% | - |
| Jan 30, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -3.19% | - |
| Jan 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.33% | - |
| Jan 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.19% | - |
| Jan 27, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.99% | 1,000 |
| Jan 26, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -1.31% | - |
| Jan 23, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jan 21, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.33% | - |
| Jan 20, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -1.71% | - |
| Jan 19, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.53% | 10 |
| Jan 16, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 0.16% | - |
| Jan 15, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.88% | - |
| Jan 14, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -1.64% | - |
| Jan 13, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | - |
| Jan 12, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -1.32% | - |
| Jan 9, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.89 | -0.84% | 200 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.62% | - |
| Jan 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.49% | - |
| Jan 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.83% | - |
| Jan 5, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -2.32% | - |
| Jan 2, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 2.64% | - |
| Dec 30, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | 2.71% | - |
| Dec 29, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | 2.84% | 3,200 |
| Dec 23, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.38% | - |
| Dec 22, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.83 | -1.02% | - |