Skip to main content
Geely Automobile Holdings Limited (FRA:GRU)
Germany flag Germany · Delayed Price · Currency is EUR
1.920
+0.014 (0.76%)
At close: Dec 5, 2025

Geely Automobile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.901.921.901.921.920.73%23,650
Dec 4, 20251.901.911.901.911.911.17%31,339
Dec 3, 20251.861.881.861.881.88-0.48%13,305
Dec 2, 20251.921.921.871.891.89-1.30%43,989
Dec 1, 20251.911.921.891.921.921.75%47,426
Nov 28, 20251.881.891.871.891.89-0.26%8,443
Nov 27, 20251.881.891.881.891.891.07%4,321
Nov 26, 20251.871.871.861.871.87-0.11%20,730
Nov 25, 20251.861.871.861.871.87-0.95%5,000
Nov 24, 20251.881.891.861.891.891.56%16,566
Nov 21, 20251.851.881.831.861.86-1.01%13,496
Nov 20, 20251.881.901.881.881.880.11%20,620
Nov 19, 20251.911.911.881.881.880.21%7,531
Nov 18, 20251.901.931.851.871.87-3.90%80,758
Nov 17, 20251.911.951.901.951.950.93%156,560
Nov 14, 20251.951.961.931.931.93-1.23%8,730
Nov 13, 20252.002.001.951.961.96-1.46%19,090
Nov 12, 20251.991.991.961.991.99-0.80%9,998
Nov 11, 20252.002.022.002.002.000.86%8,853
Nov 10, 20252.022.021.971.981.981.69%25,157
Nov 7, 20251.971.991.951.951.95-2.35%18,485
Nov 6, 20252.002.011.992.002.00-0.25%18,099
Nov 5, 20251.952.001.952.002.001.42%13,929
Nov 4, 20251.951.981.951.981.98-1.00%30,811
Nov 3, 20252.012.021.962.002.00-2.64%74,199
Oct 31, 20252.062.062.052.052.05-1.01%4,364
Oct 30, 20252.072.092.072.072.07-1.43%4,261
Oct 29, 20252.092.102.082.102.100.82%17,915
Oct 28, 20252.102.102.082.082.08-1.33%19,200
Oct 27, 20252.132.132.112.112.11-1.91%14,391
Oct 24, 20252.152.162.152.152.15-0.37%18,566
Oct 23, 20252.152.162.152.162.160.28%16,750
Oct 22, 20252.172.172.152.152.15-0.83%21,511
Oct 21, 20252.192.202.172.172.172.40%35,279
Oct 20, 20252.082.132.082.122.122.96%75,699
Oct 17, 20252.042.062.032.062.06-1.76%32,316
Oct 16, 20252.102.152.102.102.10-0.24%58,833
Oct 15, 20252.112.132.102.102.103.14%7,945
Oct 14, 20252.082.082.022.042.04-2.44%28,001
Oct 13, 20252.042.102.042.092.094.45%54,045
Oct 10, 20252.102.121.972.002.00-6.67%44,966
Oct 9, 20252.142.182.132.142.140.42%44,630
Oct 8, 20252.142.162.132.132.132.55%49,951
Oct 7, 20252.062.112.062.082.080.87%8,976
Oct 6, 20252.112.112.052.062.06-1.67%124,970
Oct 3, 20252.072.142.072.102.10-2.60%31,694
Oct 2, 20252.152.172.142.152.150.61%17,926
Oct 1, 20252.112.172.112.142.141.47%38,541
Sep 30, 20252.102.132.102.112.113.79%25,898
Sep 29, 20252.012.042.012.032.030.94%37,597
Sep 26, 20252.052.052.002.012.01-0.30%30,420
Sep 25, 20252.052.052.012.022.022.43%5,015
Sep 24, 20251.951.991.951.971.97-0.40%74,440
Sep 23, 20252.002.001.981.981.98-2.61%31,650
Sep 22, 20252.042.052.032.032.03-2.26%9,451
Sep 19, 20252.062.082.062.082.080.92%12,502
Sep 18, 20252.012.072.012.062.06-3.47%13,781
Sep 17, 20252.142.142.132.142.142.84%30,298
Sep 16, 20252.062.082.062.082.082.37%10,315
Sep 15, 20252.002.032.002.032.03-0.10%20,449
Sep 12, 20252.042.042.002.032.03-1.41%20,089
Sep 11, 20252.042.062.042.062.060.64%1,375
Sep 10, 20252.072.072.052.052.05-1.21%38,428
Sep 9, 20252.062.072.062.072.073.71%18,310
Sep 8, 20252.022.022.002.002.00-1.77%6,900
Sep 5, 20252.032.052.032.032.031.65%3,451
Sep 4, 20252.002.022.002.002.00-2.63%55,600
Sep 3, 20252.062.062.052.052.05-1.58%6,470
Sep 2, 20252.092.092.062.092.09-0.19%38,536
Sep 1, 20252.092.132.092.092.09-3.64%7,504
Aug 29, 20252.162.172.162.172.172.41%21,527
Aug 28, 20252.092.122.092.122.121.10%27,690
Aug 27, 20252.152.152.102.102.10-1.27%22,585
Aug 26, 20252.142.142.122.122.12-2.17%5,229
Aug 25, 20252.142.172.142.172.17-0.28%6,479
Aug 22, 20252.172.192.172.182.18-0.37%26,000
Aug 21, 20252.182.182.152.182.18-0.64%29,659
Aug 20, 20252.192.222.192.202.20-1.43%7,850
Aug 19, 20252.222.252.222.232.232.39%115,406
Aug 18, 20252.152.182.152.182.184.51%43,505
Aug 15, 20252.042.092.042.082.081.66%14,154
Aug 14, 20252.032.082.032.052.05-2.43%28,429
Aug 13, 20252.082.132.082.102.10-0.52%24,873
Aug 12, 20252.102.112.102.112.112.42%21,980
Aug 11, 20252.052.072.052.062.061.23%8,909
Aug 8, 20252.032.042.002.042.040.84%44,194
Aug 7, 20252.002.021.992.022.021.51%14,550
Aug 6, 20252.012.031.991.991.990.05%14,973
Aug 5, 20251.982.021.981.991.990.35%7,547
Aug 4, 20251.951.991.951.981.982.43%57,890
Aug 1, 20251.951.981.941.941.94-1.33%27,610
Jul 31, 20251.961.991.961.961.96-4.15%39,238
Jul 30, 20252.022.052.002.052.05-3.03%34,046
Jul 29, 20252.062.112.062.112.110.38%29,958
Jul 28, 20252.052.102.042.102.100.14%31,789
Jul 25, 20252.092.102.082.102.101.94%50,032
Jul 24, 20252.062.072.052.062.061.68%7,579
Jul 23, 20252.012.042.012.032.03-7,300
Jul 22, 20252.022.042.022.032.030.95%10,166
Jul 21, 20252.012.011.992.012.01-2.67%92,670