Geely Automobile Holdings Limited (VIE:GRU)
Austria · Delayed Price · Currency is EUR 1.917
+0.010 (0.50%)
Dec 5, 2025, 5:32 PM CET
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 1.92% | - |
| Dec 3, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -1.68% | - |
| Dec 2, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 0.37% | 500 |
| Dec 1, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.80% | - |
| Nov 28, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -0.05% | 180 |
| Nov 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.80% | - |
| Nov 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.32% | - |
| Nov 25, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.59% | - |
| Nov 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.32% | - |
| Nov 21, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | -1.48% | - |
| Nov 20, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Nov 19, 2025 | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | - | - |
| Nov 18, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -2.03% | - |
| Nov 17, 2025 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | -0.88% | - |
| Nov 14, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -1.07% | - |
| Nov 13, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.76% | - |
| 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 | -1.46% | - |
| Nov 6, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 0.40% | 200 |
| Nov 5, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.25% | - |
| Nov 4, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -1.25% | - |
| Nov 3, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | -2.73% | - |
| Oct 31, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -1.77% | 2,000 |
| Oct 30, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 0.10% | - |
| Oct 29, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -0.10% | - |
| Oct 28, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.37% | - |
| Oct 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.30% | - |
| Oct 24, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.65% | - |
| Oct 23, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.23% | - |
| Oct 22, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.37% | - |
| 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 | 2.52% | - |
| 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 | 0.81% | - |
| Oct 15, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | 3.03% | - |
| Oct 14, 2025 | 2.05 | 2.11 | 2.04 | 2.04 | 2.04 | -2.44% | 250 |
| Oct 13, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | 0.82% | - |
| Oct 10, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -3.57% | 4,919 |
| Oct 9, 2025 | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | 0.23% | - |
| Oct 8, 2025 | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | 2.92% | - |
| Oct 7, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | 0.68% | - |
| Oct 6, 2025 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -1.80% | 1,000 |
| Oct 3, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -2.04% | - |
| 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 | -0.19% | - |
| Sep 30, 2025 | 2.12 | 2.12 | 2.11 | 2.12 | 2.12 | 4.28% | - |
| Sep 29, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | 1.14% | - |
| Sep 26, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.45% | - |