Geely Automobile Holdings(DE:GRU)
€1.63-0.02 (-1.27%)
DE:GRU
Geely Automobile Holdings historical prices
€1.63
At close:-0.02 (-1.27%)
Geely Automobile Holdings (GRU) Historical Prices
38 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | -1.27% | 4,783 | 0.22 |
| Nov 09, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | -0.18% | 1,150 | 0.05 |
| Nov 06, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | -1.67% | 75,694 | 3.57 |
| Nov 05, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | +4.41% | 2,745 | 0.13 |
| Nov 04, 2026 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | +0.50% | 270,068 | 15.12 |
| Nov 03, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | +2.63% | 43,694 | 2.49 |
| Nov 02, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | -0.70% | 9,770 | 0.56 |
| Oct 30, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | +3.90% | 4,250 | 0.25 |
| Oct 29, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -8.03% | 32,743 | 1.91 |
| Oct 28, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | +2.75% | 18,846 | 1.12 |
| Oct 27, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -2.62% | 12,255 | 0.73 |
| Oct 26, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | +1.80% | 3,786 | 0.22 |
| Oct 23, 2026 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | +0.25% | 12,643 | 0.71 |
| Oct 22, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -3.65% | 4,300 | 0.24 |
| Oct 21, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.59% | 13,649 | 0.76 |
| Oct 20, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.35% | 25,070 | 1.43 |
| Oct 19, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.35% | 21,749 | 1.22 |
| Oct 16, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | -0.35% | 4,000 | 0.22 |
| Oct 15, 2026 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | -1.21% | 29,692 | 1.68 |
| Oct 14, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | -1.92% | 2,820 | 0.16 |
| Oct 13, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | +2.07% | 4,332 | 0.24 |
| Oct 12, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | +1.23% | 2,731 | 0.15 |
| Oct 09, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | +3.38% | 125 | 0.01 |
| Oct 08, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | -2.59% | 42,204 | 2.38 |
| Oct 07, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -0.41% | 36,065 | 2.08 |
| Oct 06, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.64% | 2,817 | 0.16 |
| Oct 05, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | +3.86% | 35,633 | 2.06 |
| Oct 02, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -0.24% | 20,915 | 1.22 |
| Oct 01, 2026 | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | +1.53% | 90,209 | 5.72 |
| Sep 30, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -2.33% | 6,625 | 0.42 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -6.69% | 47,804 | 3.17 |
| Sep 28, 2026 | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | +2.87% | 5,773 | 0.37 |
| Sep 25, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -2.46% | 12,857 | 0.83 |
| Sep 24, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | +0.73% | 24,035 | 1.58 |
| Sep 23, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | +1.43% | 12,721 | 0.84 |
| Sep 22, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 16,945 | 1.13 |
| Sep 21, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.18% | 10,341 | 0.69 |
| Sep 18, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -1.06% | 22,510 | 1.53 |
| Sep 17, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | +0.39% | 27,680 | 1.92 |
| Sep 16, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.44% | 12,521 | 0.88 |
| Sep 15, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | -2.17% | 15,043 | 1.06 |
| Sep 14, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | +4.60% | 28,950 | 2.06 |
| Sep 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.73% | 0 | 0.00 |
| Sep 10, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -2.08% | 10,220 | 0.68 |
| Sep 09, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -2.30% | 6,095 | 0.40 |
| Sep 08, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +1.19% | 30,500 | 2.06 |
| Sep 07, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.63% | 18,057 | 1.23 |
| Sep 04, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | -0.84% | 8,161 | 0.55 |
| Sep 03, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | +1.54% | 5,157 | 0.34 |
| Sep 02, 2026 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | -2.83% | 27,755 | 1.83 |
