The Goodyear Tire & Rubber Company (FRA:GTR)
Germany · Delayed Price · Currency is EUR 7.51
+0.12 (1.57%)
Feb 23, 2026, 8:22 AM CET
FRA:GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.15% | - |
| Feb 19, 2026 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | - | 666 |
| Feb 18, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.95% | - |
| Feb 17, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.18% | - |
| Feb 16, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.34% | - |
| Feb 13, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.49% | - |
| Feb 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.19% | - |
| Feb 11, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.77% | - |
| Feb 10, 2026 | 8.16 | 8.16 | 7.80 | 7.80 | 7.80 | -11.33% | 1,568 |
| Feb 9, 2026 | 8.91 | 8.91 | 8.79 | 8.79 | 8.79 | -0.23% | 150 |
| Feb 6, 2026 | 8.45 | 8.81 | 8.45 | 8.81 | 8.81 | 2.85% | 430 |
| Feb 5, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.46% | - |
| Feb 4, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 6.82% | - |
| Feb 3, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.51% | - |
| Feb 2, 2026 | 7.79 | 7.95 | 7.79 | 7.95 | 7.95 | 0.56% | 750 |
| Jan 30, 2026 | 7.93 | 7.93 | 7.91 | 7.91 | 7.91 | 1.38% | 300 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.12% | - |
| Jan 28, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.90% | - |
| Jan 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.70% | - |
| Jan 26, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.67% | - |
| Jan 23, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.48% | - |
| Jan 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.80% | - |
| Jan 21, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.45% | - |
| Jan 20, 2026 | 7.57 | 7.62 | 7.57 | 7.62 | 7.62 | 0.32% | 368 |
| Jan 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.76% | - |
| Jan 16, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 3.42% | - |
| Jan 15, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.13% | - |
| Jan 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.28% | - |
| Jan 13, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.61% | - |
| Jan 12, 2026 | 7.82 | 7.83 | 7.82 | 7.83 | 7.83 | 0.51% | 300 |
| Jan 9, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.27% | - |
| Jan 8, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.86% | - |
| Jan 7, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.41% | - |
| Jan 6, 2026 | 7.48 | 7.80 | 7.48 | 7.80 | 7.80 | 3.20% | 400 |
| Jan 5, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.59% | - |
| Jan 2, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.62% | 1 |
| Dec 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.49% | - |
| Dec 29, 2025 | 7.34 | 7.36 | 7.34 | 7.36 | 7.36 | -0.46% | 50 |
| Dec 23, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.83% | - |
| Dec 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.18% | - |
| Dec 19, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.90% | - |
| Dec 18, 2025 | 7.47 | 7.55 | 7.47 | 7.55 | 7.55 | 1.12% | 427 |
| Dec 17, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.24% | - |
| Dec 16, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.58% | - |
| Dec 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.29% | - |
| Dec 12, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.82% | - |
| Dec 11, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 4.58% | - |
| Dec 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.47% | - |
| Dec 9, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.96% | - |
| Dec 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |