Great Wall Motor Company Limited (FRA:GRVB)
Germany
· Delayed Price · Currency is EUR 15.80
-0.60 (-3.66%)
At close: Dec 4, 2025
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Dec 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Dec 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 5.81% | 250 |
| Dec 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32% | - |
| Dec 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Nov 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Nov 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | - |
| Nov 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Nov 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.32% | - |
| Nov 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.81% | 20 |
| Nov 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Nov 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Nov 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Nov 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Nov 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 8.93% | - |
| Nov 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.08% | - |
| Nov 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 6.63% | - |
| Nov 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Nov 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Nov 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Nov 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Oct 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Oct 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Oct 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 5.33% | - |
| Oct 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Oct 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Oct 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Oct 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.35% | - |
| Oct 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Oct 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -6.08% | - |
| Oct 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Oct 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Oct 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Oct 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Oct 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Oct 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Oct 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Sep 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Sep 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Sep 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Sep 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Sep 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Sep 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Sep 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Sep 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Sep 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Sep 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Sep 15, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Sep 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.61% | - |
| Sep 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Sep 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Sep 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Sep 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Sep 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Aug 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Aug 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | - |
| Aug 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Aug 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Aug 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 5.49% | - |
| Aug 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Aug 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 12.73% | - |
| Aug 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.10% | - |
| Aug 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Aug 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Aug 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Aug 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Aug 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Aug 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Aug 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Aug 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Jul 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jul 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jul 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Jul 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Jul 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Jul 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Jul 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |