Skip to main content
logo
Bridgestone Corporation (FRA:BGT)
Germany flag Germany · Delayed Price · Currency is EUR
20.49
+0.20 (0.99%)
Last updated: Jul 28, 2026, 8:01 AM CET

FRA:BGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202620.2920.2920.2920.2920.294.80%-
Jul 24, 202619.5119.5119.3619.3619.36-1.60%-
Jul 23, 202619.6819.6819.6819.6819.68-1.03%-
Jul 22, 202619.8819.8819.8819.8819.88-0.55%-
Jul 21, 202619.9919.9919.9919.9919.991.73%-
Jul 20, 202619.4919.6519.4919.6519.651.05%-
Jul 17, 202619.6719.6719.4519.4519.45-0.64%-
Jul 16, 202619.5719.5719.5719.5719.570.49%-
Jul 15, 202619.4819.4819.4819.4819.480.33%-
Jul 14, 202619.4119.4119.4119.4119.414.58%-
Jul 13, 202619.0219.1018.5618.5618.56-2.98%600
Jul 10, 202618.9919.1318.9919.1319.131.40%-
Jul 9, 202618.8718.8718.8718.8718.87-0.29%-
Jul 8, 202619.1919.1918.9218.9218.92-1.84%-
Jul 7, 202619.2819.2819.2819.2819.281.18%-
Jul 6, 202619.1619.1619.0519.0519.052.12%50
Jul 3, 202618.7218.7218.6618.6618.660.32%-
Jul 2, 202618.6018.6018.6018.6018.603.45%-
Jul 1, 202617.9817.9817.9817.9817.98-0.66%-
Jun 30, 202618.1018.1018.1018.1018.10-0.98%-
Jun 29, 202618.1118.2818.1118.2818.280.30%-
Jun 26, 202618.4018.5518.4018.5518.221.56%-
Jun 25, 202618.3218.3218.2618.2617.941.67%60
Jun 24, 202617.9617.9617.9617.9617.64-0.66%-
Jun 23, 202618.0818.0818.0818.0817.76-0.85%-
Jun 22, 202618.2018.2418.2018.2417.920.52%-
Jun 19, 202618.1418.1418.1418.1417.82-2.10%-
Jun 18, 202618.3618.5318.3618.5318.200.24%-
Jun 17, 202618.4918.4918.4918.4918.160.60%-
Jun 16, 202618.3818.3818.3818.3818.05-2.83%-
Jun 15, 202618.6218.9118.6218.9118.585.64%-
Jun 12, 202617.9017.9017.9017.9017.591.27%-
Jun 11, 202617.6817.6817.6817.6817.36-2.13%-
Jun 10, 202618.0618.0618.0618.0617.741.09%-
Jun 9, 202618.2118.2117.8717.8717.55-4.47%-
Jun 8, 202618.0918.7018.0918.7018.377.69%-
Jun 5, 202617.9017.9017.3717.3717.06-3.63%-
Jun 4, 202618.0918.0918.0218.0217.70-1.74%-
Jun 3, 202618.3818.3818.3418.3418.021.02%-
Jun 2, 202617.9418.1617.9418.1617.840.55%-
Jun 1, 202618.0618.0618.0618.0617.74-2.22%-
May 29, 202618.2918.9818.2918.4718.141.23%280
May 28, 202617.9418.2417.9418.2417.922.16%-
May 27, 202617.8217.8617.8217.8617.54-1.16%-
May 26, 202617.9618.0717.9618.0717.750.61%-
May 25, 202617.7417.9617.7417.9617.642.02%-
May 22, 202617.6317.6317.6017.6017.29-1.01%-
May 21, 202617.7918.2717.7817.7817.47-0.11%200
May 20, 202617.6717.8017.6717.8017.49-0.42%-
May 19, 202617.8817.8817.8817.8817.560.53%-