Great Wall Motor Company Limited (VIE:GRV)
Austria
· Delayed Price · Currency is EUR 1.387
-0.027 (-1.94%)
At close: Mar 9, 2026
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | - | -1.98% | - |
| Mar 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 3.21% | - |
| Mar 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.96% | - |
| Mar 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.02% | - |
| Mar 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.15% | - |
| Mar 2, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.86% | - |
| Feb 27, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Feb 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.29% | - |
| Feb 25, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | 0.42% | - |
| Feb 24, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.49% | - |
| Feb 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.63% | - |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.56% | - |
| Feb 19, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.28% | - |
| Feb 18, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.35% | - |
| Feb 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.99% | - |
| Feb 16, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 1.00% | - |
| Feb 13, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Feb 12, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.00% | - |
| Feb 11, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.43% | - |
| Feb 10, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.92% | - |
| Feb 9, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.05% | - |
| Feb 6, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 0.21% | - |
| Feb 5, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | 0.56% | - |
| Feb 4, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.00% | - |
| Feb 3, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.57% | - |
| Feb 2, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.39 | -1.76% | - |
| Jan 30, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.53% | - |
| Jan 29, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.14% | - |
| Jan 28, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.63% | - |
| Jan 27, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | -0.35% | - |
| Jan 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.07% | - |
| Jan 23, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 1.22% | - |
| Jan 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.92% | - |
| Jan 21, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.21% | - |
| Jan 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.59% | - |
| Jan 19, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.05% | - |
| Jan 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Jan 15, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.58% | - |
| Jan 14, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.21% | - |
| Jan 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55% | - |
| Jan 12, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -3.31% | - |
| Jan 9, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.56% | - |
| Jan 8, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | -0.06% | - |
| Jan 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.49% | - |
| Jan 6, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 2.54% | - |
| Jan 5, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -3.55% | - |
| Jan 2, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.63 | 1.49% | - |
| Dec 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.77% | - |
| Dec 29, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 0.70% | - |
| Dec 23, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -2.06% | - |
| Dec 22, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.60 | 0.69% | - |
| Dec 19, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 1,000 |
| Dec 18, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -1.01% | - |
| Dec 17, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.06% | - |
| Dec 16, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.81% | - |
| Dec 15, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -2.08% | - |
| Dec 12, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.99% | - |
| Dec 11, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.87% | - |
| Dec 10, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.50% | - |
| Dec 9, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.44% | - |
| Dec 8, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -1.05% | - |
| 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% | - |