Great Wall Motor Company Limited (VIE:GRV)
Austria · Delayed Price · Currency is EUR 1.023
-0.026 (-2.44%)
Jun 26, 2026, 5:32 PM CET
VIE:GRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | - | -2.40% | - |
| Jun 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.71% | - |
| Jun 24, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -0.09% | - |
| Jun 23, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -1.41% | - |
| Jun 22, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -1.76% | - |
| Jun 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.04% | - |
| Jun 18, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.12 | - | - |
| Jun 17, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.12 | -1.94% | - |
| Jun 16, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -2.32% | - |
| Jun 15, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.44% | - |
| Jun 12, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 3.64% | - |
| Jun 11, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.21% | - |
| Jun 10, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.04% | - |
| Jun 9, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.83% | - |
| Jun 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.86% | - |
| Jun 5, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.00% | - |
| Jun 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.73% | - |
| Jun 3, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -3.13% | - |
| Jun 2, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.90% | - |
| Jun 1, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 3.37% | - |
| May 29, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.19% | - |
| May 28, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -4.36% | - |
| May 27, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.25% | - |
| May 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.70% | - |
| May 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.30% | - |
| May 22, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 1.85% | - |
| May 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.40% | - |
| May 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.37% | - |
| May 19, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.15% | - |
| May 18, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -3.56% | - |
| May 15, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.06% | - |
| May 14, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -1.66% | - |
| May 13, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -1.18% | - |
| May 12, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.42% | - |
| May 11, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -1.14% | - |
| May 8, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.32% | - |
| May 7, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 1.90% | - |
| May 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.58% | - |
| May 5, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -3.37% | - |
| May 4, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 5.54% | - |
| Apr 30, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -2.67% | - |
| Apr 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -1.73% | - |
| Apr 28, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | -3.95% | - |
| Apr 27, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -3.68% | - |
| Apr 24, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | 1.28% | - |
| Apr 23, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.89% | - |
| Apr 22, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.39% | - |
| Apr 21, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.93% | - |
| Apr 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.94% | - |
| Apr 17, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -2.49% | - |