The Goodyear Tire & Rubber Company (BIT:1GT)
Italy · Delayed Price · Currency is EUR 4.366
+0.062 (1.44%)
At close: Oct 2, 2026
BIT:1GT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.44% | - |
| Oct 1, 2026 | 4.32 | 4.32 | 4.32 | 4.30 | 4.30 | -1.33% | 50 |
| Sep 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.85% | - |
| Sep 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.09% | - |
| Sep 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.94% | - |
| Sep 25, 2026 | 4.45 | 4.45 | 4.45 | 4.49 | 4.49 | 0.56% | 5,049 |
| Sep 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -4.90% | - |
| Sep 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.66% | - |
| Sep 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 8.39% | - |
| Sep 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.80% | - |
| Sep 18, 2026 | 4.48 | 4.48 | 4.48 | 4.43 | 4.43 | -0.27% | 1,610 |
| Sep 17, 2026 | 4.67 | 4.67 | 4.41 | 4.44 | 4.44 | -3.65% | 770 |
| Sep 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.01% | 300 |
| Sep 15, 2026 | 4.62 | 4.63 | 4.62 | 4.56 | 4.56 | -3.33% | 206 |
| Sep 14, 2026 | 4.74 | 4.74 | 4.74 | 4.72 | 4.72 | -1.83% | 100 |
| Sep 11, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.17% | 50 |
| Sep 10, 2026 | 4.86 | 4.86 | 4.79 | 4.80 | 4.80 | -2.20% | 355 |
| Sep 9, 2026 | 4.96 | 4.96 | 4.90 | 4.91 | 4.91 | -3.99% | 1,862 |
| Sep 8, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.88% | - |
| Sep 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.45% | - |
| Sep 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% | - |
| Sep 3, 2026 | 5.42 | 5.42 | 5.42 | 5.33 | 5.33 | -0.52% | 553 |
| Sep 2, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.68% | - |
| Sep 1, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.60% | - |
| Aug 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.36% | - |
| Aug 28, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.97% | - |
| Aug 27, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.10% | - |
| Aug 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 7.62% | - |
| Aug 25, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.82% | - |
| Aug 24, 2026 | 5.09 | 5.09 | 5.09 | 5.13 | 5.13 | 0.99% | 255 |
| Aug 21, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.59% | - |
| Aug 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.40% | - |
| Aug 19, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.79% | - |
| Aug 18, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.80% | - |
| Aug 17, 2026 | 5.32 | 5.32 | 5.32 | 5.22 | 5.22 | -1.06% | 80 |
| Aug 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.16% | - |
| Aug 13, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 3.49% | - |
| Aug 12, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.86% | - |
| Aug 11, 2026 | 5.32 | 5.32 | 5.22 | 5.31 | 5.31 | 0.49% | 695 |
| Aug 10, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -8.26% | - |
| Aug 7, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.50% | - |
| Aug 6, 2026 | 6.10 | 6.23 | 5.94 | 5.91 | 5.91 | -2.57% | 9,646 |
| Aug 5, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.56% | 50 |
| Aug 4, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.52% | - |
| Aug 3, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 3.55% | - |
| Jul 31, 2026 | 6.09 | 6.09 | 6.09 | 5.92 | 5.92 | -3.01% | 20,000 |
| Jul 30, 2026 | 6.24 | 6.24 | 6.24 | 6.10 | 6.10 | -5.10% | 100 |
| Jul 29, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.88% | - |
| Jul 28, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.66% | - |
| Jul 27, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.35% | - |