Bridgestone Corporation (FRA:BGTA)
Germany · Delayed Price · Currency is EUR 9.05
+0.20 (2.26%)
Last updated: Jun 3, 2026, 8:07 AM CET
FRA:BGTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | - | 2.26% | - |
| Jun 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jun 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| May 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| May 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| May 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| May 26, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| May 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| May 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| May 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| May 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| May 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| May 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| May 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| May 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.07% | - |
| May 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| May 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| May 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| May 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| May 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| May 6, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 1.74% | - |
| May 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| May 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Apr 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Apr 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Apr 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Apr 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Apr 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Apr 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Apr 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Apr 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Apr 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Apr 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Apr 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Apr 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Apr 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Apr 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Apr 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Apr 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.84% | - |
| Apr 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Apr 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Apr 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Mar 31, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Mar 30, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - | - |
| Mar 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Mar 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Mar 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Mar 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Mar 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |