Geely Automobile Holdings Limited (VIE:GRU)
Austria · Delayed Price · Currency is EUR 2.032
+0.010 (0.49%)
Sep 5, 2025, 5:32 PM CET
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | 0.50% | - |
| Sep 4, 2025 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | -2.42% | - |
| Sep 3, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | - | - |
| Sep 2, 2025 | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | -1.43% | - |
| Sep 1, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | -2.33% | - |
| Aug 29, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 1.42% | - |
| Aug 28, 2025 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 1.44% | - |
| Aug 27, 2025 | 2.12 | 2.13 | 2.09 | 2.09 | 2.09 | -2.34% | - |
| Aug 26, 2025 | 2.14 | 2.14 | 2.09 | 2.14 | 2.14 | -0.93% | 8,500 |
| Aug 25, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | -2.26% | - |
| Aug 22, 2025 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | 0.91% | - |
| Aug 21, 2025 | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | - | - |
| Aug 20, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -2.23% | 14,000 |
| Aug 19, 2025 | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | 3.23% | - |
| Aug 18, 2025 | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | 3.83% | - |
| Aug 15, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | 0.97% | - |
| Aug 14, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.36% | - |
| Aug 13, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.47% | - |
| Aug 12, 2025 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | 1.93% | - |
| Aug 11, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 2.48% | - |
| Aug 8, 2025 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 0.50% | - |
| Aug 7, 2025 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | - |
| Aug 6, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 5, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 4, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 3.09% | - |
| Aug 1, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -1.52% | - |
| Jul 31, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -2.96% | - |
| Jul 30, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | -3.79% | - |
| Jul 29, 2025 | 2.10 | 2.11 | 2.09 | 2.11 | 2.11 | 0.96% | - |
| Jul 28, 2025 | 2.08 | 2.10 | 2.06 | 2.09 | 2.09 | - | 1,850 |
| Jul 25, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | 1.95% | - |
| Jul 24, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | 0.99% | - |
| Jul 23, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | - | - |
| Jul 22, 2025 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | 1.00% | 200 |
| Jul 21, 2025 | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | -2.90% | - |
| Jul 18, 2025 | 2.08 | 2.08 | 2.05 | 2.07 | 2.07 | 0.49% | - |
| Jul 17, 2025 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | 4.04% | - |
| Jul 16, 2025 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | - | - |
| Jul 15, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Jul 14, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 3.14% | - |
| Jul 11, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jul 10, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 5.46% | 200 |
| Jul 9, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Jul 8, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 2.27% | 500 |
| Jul 7, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 4, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -1.12% | - |
| Jul 3, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.14% | - |
| Jul 2, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Jul 1, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | - |
| Jun 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |