Great Wall Motor Company Limited (FRA:GRV)
Germany
· Delayed Price · Currency is EUR 1.607
-0.038 (-2.32%)
Last updated: Dec 5, 2025, 8:03 AM CET
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 4.24% | 10,635 |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.11% | - |
| Dec 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.19% | - |
| Dec 1, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -2.36% | 1,400 |
| Nov 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | 1.60% | - |
| Nov 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 26, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.79% | 25,000 |
| Nov 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.43% | 2,035 |
| Nov 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.81% | - |
| Nov 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.36% | 2,800 |
| Nov 20, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.48% | 600 |
| Nov 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.40% | - |
| Nov 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.03% | - |
| Nov 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.23% | 140 |
| Nov 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -4.83% | - |
| Nov 13, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.17% | 1,800 |
| Nov 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 0.17% | - |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Nov 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 8.35% | - |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.05% | - |
| Nov 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.36% | - |
| Nov 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | - |
| Nov 4, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 41,924 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.24% | - |
| Oct 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.55% | - |
| Oct 30, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 0.69% | 286 |
| Oct 29, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.87% | 210 |
| Oct 28, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.92% | 500 |
| Oct 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.28% | - |
| Oct 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.90% | - |
| Oct 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | - |
| Oct 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.61% | - |
| Oct 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.29% | - |
| Oct 20, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.85% | 5,000 |
| Oct 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.86% | 900 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.14% | - |
| Oct 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.06% | - |
| Oct 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.02% | - |
| Oct 13, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -4.77% | 8,000 |
| Oct 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.16% | - |
| Oct 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.97% | 200 |
| Oct 8, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 0.16% | 500 |
| Oct 7, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.24% | 750 |
| Oct 6, 2025 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | -1.17% | 700 |
| Oct 3, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.35% | 10 |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 4,500 |
| Oct 1, 2025 | 1.83 | 1.84 | 1.79 | 1.84 | 1.84 | 0.49% | 350 |
| Sep 30, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.72% | 750 |
| Sep 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.17% | - |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.35% | - |
| Sep 25, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.45% | 200 |
| Sep 24, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 200 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.11% | 10,000 |
| Sep 22, 2025 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -3.65% | 4,300 |
| Sep 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.22% | - |
| Sep 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.21% | - |
| Sep 17, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 0.42% | 1,350 |
| Sep 16, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.94% | 550 |
| Sep 15, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.05% | 1,100 |
| Sep 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.09% | - |
| Sep 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.42% | - |
| Sep 10, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -3.58% | 16,010 |
| Sep 9, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.21% | 300 |
| Sep 8, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.52% | - |
| Sep 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.86% | - |
| Sep 4, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | -1.04% | 2,500 |
| Sep 3, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.57% | - |
| Sep 2, 2025 | 2.11 | 2.12 | 2.08 | 2.12 | 2.12 | 2.42% | 7,500 |
| Sep 1, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 1.87% | 5,400 |
| Aug 29, 2025 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | 0.30% | 550 |
| Aug 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.02 | 1.86% | - |
| Aug 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.01% | - |
| Aug 26, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 4.60% | 4,250 |
| Aug 25, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | -0.40% | 5,900 |
| Aug 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95% | - |
| Aug 21, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | 6.09% | 250 |
| Aug 20, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.34% | 5,000 |
| Aug 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.90% | - |
| Aug 18, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | 11.18% | 6,500 |
| Aug 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.19% | - |
| Aug 14, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | - | 500 |
| Aug 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.00% | - |
| Aug 12, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 6.07% | 8,000 |
| Aug 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.39% | - |
| Aug 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.74% | - |
| Aug 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -0.40% | - |
| Aug 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.18% | - |
| Aug 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.31% | - |
| Aug 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.42% | - |
| Aug 1, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.92% | 20,000 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.14% | - |
| Jul 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.43% | - |
| Jul 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Jul 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.67% | - |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.74% | - |
| Jul 24, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.55% | 500 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.63% | - |
| Jul 22, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 1,003 |
| Jul 21, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.28% | 800 |
| Jul 18, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.76% | 700 |