Great Wall Motor Company Limited (VIE:GRV)
Austria · Delayed Price · Currency is EUR 1.805
0.00 (0.01%)
Sep 24, 2025, 5:32 PM CET
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | -2.16% | - |
| Sep 22, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -1.07% | - |
| Sep 19, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Sep 18, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | - | - |
| Sep 17, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Sep 16, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 15, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Sep 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.52% | - |
| Sep 11, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | -1.97% | - |
| Sep 10, 2025 | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -2.40% | - |
| Sep 9, 2025 | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | - |
| Sep 8, 2025 | 2.09 | 2.09 | 2.07 | 2.09 | 2.09 | - | - |
| Sep 5, 2025 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.95% | - |
| Sep 4, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | -0.47% | - |
| Sep 3, 2025 | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | 1.44% | - |
| Sep 2, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | 1.95% | - |
| Sep 1, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | 0.99% | - |
| Aug 29, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | - | - |
| Aug 28, 2025 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 2.53% | - |
| Aug 27, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -4.35% | - |
| Aug 26, 2025 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | 4.02% | - |
| Aug 25, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | -0.50% | - |
| Aug 22, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.52% | - |
| Aug 21, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 8.24% | - |
| Aug 20, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Aug 19, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Aug 18, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 10.59% | - |
| Aug 15, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 4.29% | - |
| Aug 14, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 13, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.87% | - |
| Aug 12, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 3.90% | - |
| Aug 11, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | - |
| Aug 8, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 1.32% | - |
| Aug 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Aug 6, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Aug 5, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | - |
| Aug 4, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 5.00% | - |
| Aug 1, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 31, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -4.76% | - |
| Jul 30, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -2.00% | - |
| Jul 29, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | - |
| Jul 28, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -1.32% | - |
| Jul 25, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | - |
| Jul 24, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | - |
| Jul 23, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.78% | - |
| Jul 22, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | - |
| Jul 21, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Jul 18, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.68% | - |
| Jul 17, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 3.55% | - |