Geely Automobile Holdings Limited (VIE:GRU)
Austria · Delayed Price · Currency is EUR 2.045
-0.126 (-5.80%)
Jul 17, 2026, 9:05 AM CET
VIE:GRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | 5.36% | - |
| Jul 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.54% | - |
| Jul 14, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 0.86% | - |
| Jul 13, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -3.15% | - |
| Jul 10, 2026 | 2.09 | 2.10 | 2.08 | 2.10 | 2.10 | 3.63% | - |
| Jul 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.02 | -4.35% | - |
| Jul 8, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.89% | - |
| Jul 7, 2026 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 2.52% | - |
| Jul 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.86% | - |
| Jul 3, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 4.65% | 1 |
| Jul 2, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 2.74% | - |
| Jul 1, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.91% | - |
| Jun 30, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.88 | -0.56% | - |
| Jun 29, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -1.61% | 500 |
| Jun 26, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -0.06% | - |
| Jun 25, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -2.58% | - |
| Jun 24, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | -0.99% | 1 |
| Jun 23, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.34% | 1 |
| Jun 22, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | -4.36% | - |
| Jun 19, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.15% | - |
| Jun 18, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | -1.48% | - |
| Jun 17, 2026 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | -2.78% | - |
| Jun 16, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -2.31% | - |
| Jun 15, 2026 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | 4.47% | - |
| Jun 12, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | 1.07% | - |
| Jun 11, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.09 | 2.05% | - |
| Jun 10, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.05 | 2.34% | - |
| Jun 9, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.00 | 2.55% | 1,000 |
| Jun 8, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.95 | -1.91% | - |
| Jun 5, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 1.99 | -0.22% | - |
| Jun 4, 2026 | 2.04 | 2.05 | 2.03 | 2.05 | 1.99 | -1.25% | 1 |
| Jun 3, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.02 | 0.53% | - |
| Jun 2, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.01 | -0.75% | - |
| Jun 1, 2026 | 2.08 | 2.08 | 2.07 | 2.08 | 2.02 | 0.14% | - |
| May 29, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.02 | 0.36% | - |
| May 28, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.01 | -1.52% | - |
| May 27, 2026 | 2.10 | 2.10 | 2.09 | 2.10 | 2.04 | -0.57% | - |
| May 26, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.06 | -1.17% | - |
| May 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.08 | -0.19% | - |
| May 22, 2026 | 2.14 | 2.15 | 2.14 | 2.14 | 2.08 | -0.28% | - |
| May 21, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.09 | -2.21% | - |
| May 20, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.14 | -0.88% | - |
| May 19, 2026 | 2.22 | 2.22 | 2.21 | 2.21 | 2.16 | -1.56% | - |
| May 18, 2026 | 2.26 | 2.26 | 2.25 | 2.25 | 2.19 | -5.09% | - |
| May 15, 2026 | 2.36 | 2.38 | 2.36 | 2.37 | 2.31 | 0.64% | 600 |
| May 14, 2026 | 2.32 | 2.36 | 2.32 | 2.36 | 2.29 | -0.80% | - |
| May 13, 2026 | 2.32 | 2.37 | 2.32 | 2.37 | 2.31 | -2.37% | 1,000 |
| May 12, 2026 | 2.44 | 2.45 | 2.43 | 2.43 | 2.37 | -0.23% | 80 |
| May 11, 2026 | 2.43 | 2.44 | 2.43 | 2.44 | 2.37 | -1.38% | - |
| May 8, 2026 | 2.48 | 2.48 | 2.47 | 2.47 | 2.41 | 0.59% | - |