Skip to main content
logo
Bridgestone Corporation (FRA:BGT)
Germany flag Germany · Delayed Price · Currency is EUR
18.08
-0.02 (-0.11%)
Last updated: Apr 23, 2026, 8:00 AM CET

FRA:BGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202618.0818.0818.0818.08--0.11%-
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
Mar 19, 202617.4917.7317.4917.7317.731.60%-
Mar 18, 202617.8817.8817.4517.4517.45-1.55%800
Mar 17, 202617.6517.7317.6517.7317.73-1.28%-
Mar 16, 202617.8117.9617.8117.9617.96-0.53%-
Mar 13, 202618.2018.2018.0518.0518.05-0.82%90
Mar 12, 202618.3518.3518.2018.2018.20-1.09%-
Mar 11, 202618.5019.0718.4018.4018.401.10%120
Mar 10, 202618.3318.3318.2018.2018.20-2.75%-
Mar 9, 202618.0118.7218.0118.7218.722.32%-
Mar 6, 202618.6218.6218.2918.2918.29-0.92%-
Mar 5, 202618.8418.8418.4618.4618.46-5.19%-
Mar 4, 202618.8019.4718.8019.4719.472.99%-
Mar 3, 202619.0819.0818.9118.9118.91-3.69%-
Mar 2, 202619.9019.9019.6319.6319.63-1.80%200
Feb 27, 202620.3720.3719.9919.9919.991.29%-
Feb 26, 202619.8919.8919.7419.7419.74-1.96%-
Feb 25, 202619.9520.2519.9520.1320.131.21%145
Feb 24, 202619.7620.2019.7619.8919.891.92%60
Feb 23, 202619.5919.5919.5219.5219.52-1.51%-
Feb 20, 202619.5519.8219.5519.8219.820.71%-
Feb 19, 202619.7919.7919.6819.6819.680.64%-
Feb 18, 202619.7619.7619.5519.5519.55-0.05%-
Feb 17, 202619.5119.5619.5119.5619.560.31%-
Feb 16, 202619.3019.5019.3019.5019.50-6.43%-
Feb 13, 202620.6920.8420.6920.8420.844.62%-
Feb 12, 202620.2120.2119.9219.9219.92-2.16%-
Feb 11, 202619.9620.3619.9620.3620.362.41%-