Great Wall Motor Company Limited (VIE:GRV)
Austria · Delayed Price · Currency is EUR 1.706
-0.007 (-0.43%)
Oct 24, 2025, 3:30 PM CET
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Oct 22, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Oct 21, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | 4.22% | - |
| Oct 20, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Oct 17, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | -2.34% | - |
| Oct 16, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -2.29% | - |
| Oct 15, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.34% | - |
| Oct 14, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -2.84% | - |
| Oct 13, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 1.15% | - |
| Oct 10, 2025 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -6.45% | - |
| Oct 9, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -1.59% | - |
| Oct 8, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 7, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 2.72% | - |
| Oct 6, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Oct 3, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | - |
| Oct 2, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Oct 1, 2025 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | - | - |
| Sep 30, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | - |
| Sep 29, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 2.22% | - |
| Sep 26, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Sep 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| 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% | - |