Geely Automobile Holdings Limited (VIE:GRU)
Austria
· Delayed Price · Currency is EUR 2.430
+0.066 (2.79%)
Apr 29, 2026, 11:00 AM CET
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.37 | 2.37 | 2.36 | 2.36 | - | -2.96% | - |
| Apr 27, 2026 | 2.45 | 2.45 | 2.43 | 2.44 | 2.44 | -2.13% | 150 |
| Apr 24, 2026 | 2.52 | 2.52 | 2.49 | 2.49 | 2.49 | -3.41% | - |
| Apr 23, 2026 | 2.58 | 2.58 | 2.57 | 2.58 | 2.58 | -4.45% | - |
| Apr 22, 2026 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | 2.94% | - |
| Apr 21, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | 0.58% | - |
| Apr 20, 2026 | 2.62 | 2.62 | 2.61 | 2.61 | 2.60 | -2.91% | - |
| Apr 17, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | 0.22% | - |
| Apr 16, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 3.60% | 80 |
| Apr 15, 2026 | 2.60 | 2.60 | 2.56 | 2.58 | 2.58 | -3.76% | 1,840 |
| Apr 14, 2026 | 2.68 | 2.69 | 2.67 | 2.69 | 2.68 | -1.14% | - |
| Apr 13, 2026 | 2.72 | 2.72 | 2.71 | 2.72 | 2.72 | -0.22% | - |
| Apr 10, 2026 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | 2.52% | 1,000 |
| Apr 9, 2026 | 2.67 | 2.67 | 2.65 | 2.66 | 2.65 | 2.59% | - |
| Apr 8, 2026 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | 0.39% | - |
| Apr 7, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | 0.23% | 2,200 |
| Apr 2, 2026 | 2.61 | 2.61 | 2.57 | 2.57 | 2.57 | 7.39% | 500 |
| Apr 1, 2026 | 2.41 | 2.41 | 2.40 | 2.40 | 2.40 | 3.63% | - |
| Mar 31, 2026 | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | -0.17% | - |
| Mar 30, 2026 | 2.33 | 2.33 | 2.31 | 2.32 | 2.32 | 2.39% | - |
| Mar 27, 2026 | 2.31 | 2.31 | 2.26 | 2.26 | 2.26 | -0.31% | - |
| Mar 26, 2026 | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | -1.73% | - |
| Mar 25, 2026 | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | 1.94% | - |
| Mar 24, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | 3.57% | - |
| Mar 23, 2026 | 2.20 | 2.20 | 2.10 | 2.19 | 2.19 | 3.41% | - |
| Mar 20, 2026 | 2.15 | 2.15 | 2.09 | 2.11 | 2.11 | 5.86% | - |
| Mar 19, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.35% | - |
| Mar 18, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -3.56% | 300 |
| Mar 17, 2026 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | 4.90% | 300 |
| Mar 16, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | 2.64% | - |
| Mar 13, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.36% | - |
| Mar 12, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 3.36% | - |
| Mar 11, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | 6.30% | - |
| Mar 10, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | 1.03% | 100 |
| Mar 9, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.74 | -0.91% | 1,200 |
| Mar 6, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | 5.45% | - |
| Mar 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| Mar 4, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.12% | 400 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.97% | - |
| Mar 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.55% | - |
| Feb 27, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.30% | - |
| Feb 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.34% | - |
| Feb 25, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.43% | - |
| Feb 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Feb 23, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 1.26% | - |
| Feb 20, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Feb 19, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.77% | - |
| Feb 18, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.94% | - |
| Feb 17, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 0.06% | - |
| Feb 16, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.39% | - |
| Feb 13, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.11% | - |
| Feb 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 0.33% | - |
| Feb 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.46% | - |
| Feb 10, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -0.72% | - |
| Feb 9, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.07% | - |
| Feb 6, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 1.95% | - |
| Feb 5, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 1.04% | - |
| Feb 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.64% | - |
| Feb 3, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.64% | - |
| Feb 2, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.72 | -0.29% | - |
| Jan 30, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -3.19% | - |
| Jan 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.33% | - |
| Jan 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.19% | - |
| Jan 27, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.99% | 1,000 |
| Jan 26, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -1.31% | - |
| Jan 23, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jan 21, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.33% | - |
| Jan 20, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -1.71% | - |
| Jan 19, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.53% | 10 |
| Jan 16, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 0.16% | - |
| Jan 15, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.88% | - |
| Jan 14, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -1.64% | - |
| Jan 13, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | - |
| Jan 12, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -1.32% | - |
| Jan 9, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.89 | -0.84% | 200 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.62% | - |
| Jan 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.49% | - |
| Jan 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.83% | - |
| Jan 5, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -2.32% | - |
| Jan 2, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 2.64% | - |
| Dec 30, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | 2.71% | - |
| Dec 29, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | 2.84% | 3,200 |
| Dec 23, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.38% | - |
| Dec 22, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.83 | -1.02% | - |
| Dec 19, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 1.04% | - |
| Dec 18, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 1.38% | - |
| Dec 17, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.74% | 1,000 |
| Dec 16, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | -2.23% | - |
| Dec 15, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -2.53% | - |
| Dec 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.47% | - |
| Dec 11, 2025 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -2.06% | 1,000 |
| Dec 10, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.94 | 0.83% | - |
| Dec 9, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.92% | - |
| Dec 8, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 1.56% | - |
| Dec 5, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | - |
| Dec 4, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 1.92% | - |
| Dec 3, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -1.68% | - |
| Dec 2, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 0.37% | 500 |
| Dec 1, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.80% | - |