Bridgestone Corporation (FRA:BGTA)
Germany · Delayed Price · Currency is EUR 9.60
-0.15 (-1.54%)
Last updated: Feb 20, 2026, 8:01 AM CET
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Feb 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Feb 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Feb 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -6.86% | - |
| Feb 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Feb 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Feb 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Feb 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Feb 9, 2026 | 9.80 | 10.30 | 9.80 | 10.30 | 10.30 | 5.64% | 12 |
| Feb 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Feb 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Feb 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Feb 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Feb 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jan 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Jan 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Jan 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jan 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jan 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Jan 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jan 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Jan 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Jan 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Jan 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | - |
| Jan 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Jan 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Jan 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -9.00% | - |
| Jan 9, 2026 | 9.25 | 10.00 | 9.25 | 10.00 | 10.00 | 7.53% | 29 |
| Jan 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| Dec 29, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 2,092 |
| Dec 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Dec 22, 2025 | 9.40 | 9.90 | 9.40 | 9.90 | 9.90 | 3.13% | 100 |
| Dec 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Dec 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Dec 17, 2025 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | -0.52% | 16 |
| Dec 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Dec 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Dec 12, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Dec 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Dec 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Dec 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Dec 8, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Dec 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Dec 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Dec 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Dec 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Dec 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |