Skip to main content
logo
Bridgestone Corporation (FRA:BGT)
Germany flag Germany · Delayed Price · Currency is EUR
18.38
+0.22 (1.21%)
Last updated: Jun 3, 2026, 8:05 AM CET

FRA:BGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.9417.9417.9417.94--0.66%-
Jun 1, 202618.0618.0618.0618.0618.06-2.22%-
May 29, 202618.2918.9818.2918.4718.471.23%280
May 28, 202617.9418.2417.9418.2418.242.16%-
May 27, 202617.8217.8617.8217.8617.86-1.16%-
May 26, 202617.9618.0717.9618.0718.070.61%-
May 25, 202617.7417.9617.7417.9617.962.02%-
May 22, 202617.6317.6317.6017.6017.60-1.01%200
May 21, 202617.7918.2717.7817.7817.78-0.11%200
May 20, 202617.6717.8017.6717.8017.80-0.42%-
May 19, 202617.8817.8817.8817.8817.880.53%-
May 18, 202617.6717.7817.6717.7817.78-1.44%-
May 15, 202617.8618.0417.8618.0418.04-0.91%-
May 14, 202618.2118.2118.2118.2118.213.97%-
May 13, 202617.5117.5117.5117.5117.510.52%-
May 12, 202617.4217.4217.4217.4217.42-1.47%-
May 11, 202617.5518.1817.5517.6817.68-0.06%280
May 8, 202617.5717.6917.5717.6917.69-0.25%-
May 7, 202617.7417.7417.7417.7417.742.37%-
May 6, 202617.3317.3317.3317.3317.330.70%-
May 5, 202617.3017.3017.2117.2117.21-0.49%-
May 4, 202617.5217.5217.2917.2917.29-1.45%-
Apr 30, 202617.6017.6017.5517.5517.55-0.31%150
Apr 29, 202617.6017.6017.6017.6017.60--
Apr 28, 202617.6017.6017.6017.6017.60--
Apr 27, 202617.3317.6017.3317.6017.602.00%-
Apr 24, 202617.3217.3217.2617.2617.26-0.80%15
Apr 23, 202618.0818.0817.4017.4017.40-3.90%150
Apr 22, 202618.1018.1018.1018.1018.10--
Apr 21, 202618.1018.1018.1018.1018.10-0.79%-
Apr 20, 202618.1018.6518.1018.2518.251.08%1,100
Apr 17, 202617.5818.0517.5818.0518.050.64%-
Apr 16, 202617.8917.9417.8917.9417.94-0.28%-
Apr 15, 202617.8617.9917.8617.9917.99-0.83%-
Apr 14, 202617.7318.1417.7318.1418.142.20%-
Apr 13, 202617.7517.7517.7517.7517.75-2.45%-
Apr 10, 202618.0418.1918.0418.1918.19-0.38%-
Apr 9, 202618.2518.2618.2518.2618.26-1.62%-
Apr 8, 202618.4818.5618.4818.5618.564.62%-
Apr 7, 202617.7417.7417.7417.7417.74-1.03%-
Apr 2, 202617.7217.9317.7217.9317.93-0.99%-
Apr 1, 202617.9618.1117.9618.1118.110.08%-
Mar 31, 202617.6518.0917.6518.0918.094.72%-
Mar 30, 202617.4318.1617.2817.2817.28-2.10%30
Mar 27, 202617.6517.6517.6517.6517.65-0.20%-
Mar 26, 202617.5917.6817.5917.6817.680.31%-
Mar 25, 202617.7717.7717.6317.6317.63-0.79%-
Mar 24, 202617.6018.3217.6017.7717.770.65%100
Mar 23, 202617.2417.6517.2417.6517.652.41%-
Mar 20, 202617.7517.7517.2417.2417.24-2.79%425