Geely Automobile Holdings Limited (VIE:GRU)
Austria · Delayed Price · Currency is EUR 1.775
-0.019 (-1.06%)
Sep 18, 2026, 5:32 PM CET
VIE:GRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.77 | -1.06% | 1,500 |
| Sep 17, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.39% | 80 |
| Sep 16, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.55% | - |
| Sep 15, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -2.00% | - |
| Sep 14, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -1.63% | - |
| Sep 8, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.63% | - |
| Sep 7, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -2.84% | 1,600 |
| Sep 4, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.45% | - |
| Sep 3, 2026 | 1.89 | 1.93 | 1.89 | 1.92 | 1.91 | 1.45% | 105 |
| Sep 2, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | -2.74% | - |
| Sep 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.23% | - |
| Aug 31, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -2.52% | - |
| Aug 28, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -0.61% | 7,900 |
| Aug 27, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | -0.50% | 100 |
| Aug 26, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | -2.51% | - |
| Aug 25, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.60% | - |
| Aug 24, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | -0.51% | - |
| Aug 21, 2026 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | 1.19% | - |
| Aug 20, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | 1.76% | - |
| Aug 19, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -1.29% | - |
| Aug 18, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.01 | -1.90% | - |
| Aug 17, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 3.40% | - |
| Aug 14, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.05% | - |
| Aug 13, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -0.60% | - |
| Aug 12, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -1.70% | - |
| Aug 11, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | -3.10% | 1,710 |
| Aug 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.35% | - |
| Aug 7, 2026 | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | -0.27% | - |
| Aug 6, 2026 | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | -2.88% | 15 |
| Aug 5, 2026 | 2.15 | 2.16 | 2.14 | 2.14 | 2.14 | 0.83% | 3 |
| Aug 4, 2026 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -1.94% | 200 |
| Aug 3, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.32% | - |
| Jul 31, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -3.40% | - |
| Jul 30, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.00% | - |
| Jul 29, 2026 | 2.26 | 2.27 | 2.24 | 2.24 | 2.24 | 5.38% | 50 |
| Jul 28, 2026 | 2.12 | 2.14 | 2.12 | 2.13 | 2.13 | 0.97% | - |
| Jul 27, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.85% | - |
| Jul 24, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 3.40% | - |
| Jul 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.16% | - |
| Jul 22, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | -3.43% | - |
| Jul 21, 2026 | 2.09 | 2.09 | 2.08 | 2.09 | 2.08 | -0.88% | - |
| Jul 20, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.89% | - |
| Jul 17, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -4.93% | - |
| 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% | - |