Great Wall Motor Company Limited (VIE:GRV)
Austria
· Delayed Price · Currency is EUR 1.624
-0.015 (-0.92%)
At close: Dec 5, 2025
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.92% | - |
| Dec 4, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 2.89% | - |
| Dec 3, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -2.15% | - |
| Dec 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.18% | - |
| Dec 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.51% | - |
| Nov 28, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | 1.28% | - |
| Nov 27, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.91% | - |
| Nov 26, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.36% | - |
| Nov 25, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.49% | - |
| Nov 24, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 1.67% | - |
| Nov 21, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -3.34% | - |
| Nov 20, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 0.12% | - |
| Nov 19, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.12% | - |
| Nov 18, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | -2.84% | - |
| Nov 17, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.12% | - |
| Nov 14, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -3.47% | - |
| Nov 13, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.67% | - |
| Nov 12, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.61% | - |
| Nov 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.74% | - |
| Nov 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 9.93% | - |
| Nov 7, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.97% | - |
| Nov 6, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 1.23% | - |
| Nov 5, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 1.07% | - |
| Nov 4, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.06% | - |
| Nov 3, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.06% | - |
| Oct 31, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -3.21% | - |
| Oct 30, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -0.91% | - |
| Oct 29, 2025 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 1.44% | - |
| Oct 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.17% | - |
| Oct 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.28% | - |
| Oct 24, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.06% | - |
| Oct 23, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 2.15% | - |
| Oct 22, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Oct 21, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | 3.97% | - |
| Oct 20, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.24% | - |
| Oct 17, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | -2.29% | - |
| Oct 16, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -2.35% | - |
| Oct 15, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.40% | - |
| Oct 14, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -3.12% | - |
| Oct 13, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 1.27% | - |
| Oct 10, 2025 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -6.31% | - |
| Oct 9, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -1.75% | - |
| Oct 8, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.05% | - |
| Oct 7, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 2.39% | - |
| Oct 6, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.97% | - |
| Oct 3, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | - |
| Oct 2, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | 0.88% | - |
| Oct 1, 2025 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | -0.22% | - |
| Sep 30, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.65% | - |
| Sep 29, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 2.56% | - |
| Sep 26, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 0.28% | - |
| Sep 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.83% | - |
| Sep 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | -2.49% | - |
| Sep 22, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -1.17% | - |
| Sep 19, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.85% | - |
| Sep 18, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 0.11% | - |
| Sep 17, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.89% | - |
| Sep 16, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 0.47% | - |
| Sep 15, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.20% | - |
| Sep 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.67% | - |
| Sep 11, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | -2.02% | - |
| Sep 10, 2025 | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -2.45% | - |
| Sep 9, 2025 | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | -0.14% | - |
| Sep 8, 2025 | 2.09 | 2.09 | 2.07 | 2.09 | 2.09 | -0.29% | - |
| Sep 5, 2025 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.66% | - |
| Sep 4, 2025 | 2.11 | 2.11 | 2.10 | 2.11 | 2.11 | -0.75% | - |
| Sep 3, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | 1.58% | - |
| Sep 2, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | 1.70% | - |
| Sep 1, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | 1.28% | - |
| Aug 29, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | 0.10% | - |
| Aug 28, 2025 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 2.12% | - |
| Aug 27, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -4.39% | - |
| Aug 26, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.07 | 4.32% | - |
| Aug 25, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | -0.60% | - |
| Aug 22, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.83% | - |
| Aug 21, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 7.79% | - |
| Aug 20, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -2.09% | - |
| Aug 19, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.85% | - |
| Aug 18, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 10.21% | - |
| Aug 15, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 4.41% | - |
| Aug 14, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.37% | - |
| Aug 13, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.37% | - |
| Aug 12, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 4.02% | - |
| Aug 11, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.98% | - |
| Aug 8, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 1.26% | - |
| Aug 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.87% | - |
| Aug 6, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.49 | 1.29% | - |
| Aug 5, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | - |
| Aug 4, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 4.64% | - |
| Aug 1, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | 0.29% | - |
| Jul 31, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -5.16% | - |
| Jul 30, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -1.54% | - |
| Jul 29, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.61% | - |
| Jul 28, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -1.52% | - |
| Jul 25, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.27% | - |
| Jul 24, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.95% | - |
| Jul 23, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.71% | - |
| Jul 22, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.98% | - |
| Jul 21, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.45% | - |