The Goodyear Tire & Rubber Company (FRA:GTR)
Germany · Delayed Price · Currency is EUR 7.38
+0.16 (2.16%)
At close: Dec 1, 2025
FRA:GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.16% | - |
| Nov 28, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.25% | - |
| Nov 27, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | -0.14% | 40 |
| Nov 26, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.02% | - |
| Nov 25, 2025 | 7.03 | 7.29 | 7.03 | 7.29 | 7.29 | 3.35% | 5,500 |
| Nov 24, 2025 | 6.99 | 7.05 | 6.99 | 7.05 | 7.05 | 7.54% | 10,000 |
| Nov 21, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -3.67% | - |
| Nov 20, 2025 | 6.76 | 6.81 | 6.76 | 6.81 | 6.81 | 1.34% | 350 |
| Nov 19, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.09% | - |
| Nov 18, 2025 | 6.41 | 6.71 | 6.41 | 6.71 | 6.71 | 3.93% | 100 |
| Nov 17, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.40% | - |
| Nov 14, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.94% | - |
| Nov 13, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 3.54% | - |
| Nov 12, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.78% | - |
| Nov 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.46% | - |
| Nov 10, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -2.30% | - |
| Nov 7, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -4.08% | - |
| Nov 6, 2025 | 6.89 | 6.97 | 6.89 | 6.97 | 6.97 | -0.46% | 12 |
| Nov 5, 2025 | 6.40 | 7.00 | 6.40 | 7.00 | 7.00 | 8.76% | 100 |
| Nov 4, 2025 | 6.06 | 6.44 | 6.06 | 6.44 | 6.44 | 8.28% | 100 |
| Nov 3, 2025 | 5.96 | 6.00 | 5.94 | 5.94 | 5.94 | 0.03% | 880 |
| Oct 31, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.00% | - |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.60% | - |
| Oct 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.85% | - |
| Oct 28, 2025 | 6.01 | 6.09 | 6.01 | 6.09 | 6.09 | -2.56% | 800 |
| Oct 27, 2025 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | -0.19% | 1,500 |
| Oct 24, 2025 | 6.10 | 6.26 | 6.10 | 6.26 | 6.26 | 3.78% | 2,850 |
| Oct 23, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.02% | - |
| Oct 22, 2025 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | -0.16% | 65 |
| Oct 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2.90% | 100 |
| Oct 20, 2025 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 0.47% | 6,000 |
| Oct 17, 2025 | 5.75 | 5.91 | 5.75 | 5.91 | 5.91 | 2.93% | 780 |
| Oct 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.73% | - |
| Oct 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.03% | - |
| Oct 14, 2025 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | -3.70% | 80 |
| Oct 13, 2025 | 5.98 | 6.07 | 5.98 | 6.00 | 6.00 | - | 757 |
| Oct 10, 2025 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | -6.66% | 900 |
| Oct 9, 2025 | 6.30 | 6.43 | 6.30 | 6.43 | 6.43 | 1.36% | 2,000 |
| Oct 8, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.15% | - |
| Oct 7, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.92% | - |
| Oct 6, 2025 | 6.54 | 6.68 | 6.54 | 6.68 | 6.68 | 4.31% | 600 |
| Oct 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.77% | - |
| Oct 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.22% | - |
| Oct 1, 2025 | 6.30 | 6.53 | 6.30 | 6.53 | 6.53 | 2.83% | 750 |
| Sep 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.85% | - |
| Sep 29, 2025 | 6.62 | 6.62 | 6.47 | 6.47 | 6.47 | -3.78% | 6,820 |
| Sep 26, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.12% | - |
| Sep 25, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.86% | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.91% | - |
| Sep 23, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.04% | - |