Skip to main content
logo
Bridgestone Corporation (FRA:BGT)
Germany flag Germany · Delayed Price · Currency is EUR
18.40
+0.13 (0.74%)
Last updated: Jun 26, 2026, 8:03 AM CET

FRA:BGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.4018.4018.4018.40-0.74%-
Jun 25, 202618.3218.3218.2618.2618.261.67%60
Jun 24, 202617.9617.9617.9617.9617.96-0.66%-
Jun 23, 202618.0818.0818.0818.0818.08-0.85%-
Jun 22, 202618.2018.2418.2018.2418.240.52%-
Jun 19, 202618.1418.1418.1418.1418.14-2.10%-
Jun 18, 202618.3618.5318.3618.5318.530.24%-
Jun 17, 202618.4918.4918.4918.4918.490.60%-
Jun 16, 202618.3818.3818.3818.3818.38-2.83%-
Jun 15, 202618.6218.9118.6218.9118.915.64%-
Jun 12, 202617.9017.9017.9017.9017.901.27%-
Jun 11, 202617.6817.6817.6817.6817.68-2.13%-
Jun 10, 202618.0618.0618.0618.0618.061.09%-
Jun 9, 202618.2118.2117.8717.8717.87-4.47%-
Jun 8, 202618.0918.7018.0918.7018.707.69%-
Jun 5, 202617.9017.9017.3717.3717.37-3.63%-
Jun 4, 202618.0918.0918.0218.0218.02-1.74%-
Jun 3, 202618.3818.3818.3418.3418.341.02%-
Jun 2, 202617.9418.1617.9418.1618.160.55%-
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%-
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%-