Bridgestone Corporation (FRA:BGT)
Germany flag Germany · Delayed Price · Currency is EUR
37.84
+0.26 (0.69%)
Last updated: Oct 23, 2025, 8:01 AM CET

Bridgestone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202537.8438.2337.8438.2338.231.73%10
Oct 22, 202538.0438.0437.5837.5837.58-0.82%10
Oct 21, 202537.8637.8937.8637.8937.89-1.10%10
Oct 20, 202537.6438.3137.6438.3138.313.43%10
Oct 17, 202536.8637.0436.8637.0437.041.48%10
Oct 16, 202536.8136.8136.5036.5036.500.14%10
Oct 15, 202536.3836.4536.3836.4536.45-1.30%10
Oct 14, 202537.0337.0736.9336.9336.93-0.19%10
Oct 13, 202537.0037.0037.0037.0037.000.82%82
Oct 10, 202538.1438.1436.7036.7036.70-6.26%82
Oct 9, 202538.9539.1538.9539.1539.15-0.99%82
Oct 8, 202539.5739.5739.4439.5439.54-1.64%82
Oct 7, 202540.0840.2040.0840.2040.200.90%-
Oct 6, 202539.8139.8439.8139.8439.841.37%117
Oct 3, 202539.2339.3039.2339.3039.300.54%15
Oct 2, 202539.0039.0939.0039.0939.091.14%2,000
Oct 1, 202539.1139.1138.6538.6538.65-0.31%80
Sep 30, 202539.0039.0038.7738.7738.77-0.87%-
Sep 29, 202538.7939.1138.7939.1139.11-0.20%-
Sep 26, 202539.3039.3039.1939.1939.191.92%-
Sep 25, 202539.3939.3938.4538.4538.45-2.09%-
Sep 24, 202539.2739.2739.2739.2739.27-2.29%30
Sep 23, 202540.0840.1940.0840.1940.190.02%5
Sep 22, 202540.1640.7040.1640.1840.180.85%5
Sep 19, 202540.0240.0239.8439.8439.84-0.82%100
Sep 18, 202539.7640.1739.7640.1740.171.54%100
Sep 17, 202539.5639.5639.5639.5639.560.74%100
Sep 16, 202539.8939.8939.2739.2739.27-0.48%100
Sep 15, 202539.4739.4739.4639.4639.46-0.60%100
Sep 12, 202540.0540.0539.7039.7039.70-1.51%100
Sep 11, 202539.9140.3139.9140.3140.311.05%33
Sep 10, 202539.8939.8939.8939.8939.89-0.45%33
Sep 9, 202540.0240.0740.0240.0740.07-0.52%33
Sep 8, 202539.9640.2839.9640.2840.280.83%33
Sep 5, 202539.9539.9539.9539.9539.951.86%33
Sep 4, 202539.0439.5139.0439.2239.22-0.25%33
Sep 3, 202538.7339.3238.7339.3239.321.39%39
Sep 2, 202538.8338.8338.7838.7838.780.44%39
Sep 1, 202538.4138.6138.4138.6138.611.47%39
Aug 29, 202538.7338.7338.0538.0538.05-1.63%39
Aug 28, 202538.6838.6838.6838.6838.680.94%39
Aug 27, 202538.5038.5038.3238.3238.32-1.84%39
Aug 26, 202538.7839.0438.7839.0439.040.49%39
Aug 25, 202538.7738.8538.7738.8538.851.54%39
Aug 22, 202538.1538.2638.1538.2638.260.26%10
Aug 21, 202538.4838.4838.1638.1638.16-0.16%10
Aug 20, 202538.3738.9738.2238.2238.220.34%10
Aug 19, 202538.2638.2638.0938.0938.09-0.44%150
Aug 18, 202538.0338.2638.0338.2638.261.14%150
Aug 15, 202537.8037.8337.8037.8337.830.32%150