The Goodyear Tire & Rubber Company (FRA:GTR)
Germany · Delayed Price · Currency is EUR 5.78
+0.28 (5.13%)
Mar 27, 2026, 4:03 PM CET
FRA:GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | 5.13% | 120 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.18% | - |
| Mar 25, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.07% | 20 |
| Mar 24, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.29% | - |
| Mar 23, 2026 | 5.35 | 5.51 | 5.35 | 5.51 | 5.51 | 1.96% | 822 |
| Mar 20, 2026 | 5.49 | 5.49 | 5.40 | 5.40 | 5.40 | -2.91% | 400 |
| Mar 19, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.42% | - |
| Mar 18, 2026 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | -2.23% | 500 |
| Mar 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.25% | - |
| Mar 16, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.24% | - |
| Mar 13, 2026 | 6.09 | 6.20 | 5.95 | 5.95 | 5.95 | -3.91% | 3,643 |
| Mar 12, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.34% | - |
| Mar 11, 2026 | 6.07 | 6.28 | 6.07 | 6.28 | 6.28 | 0.16% | 40 |
| Mar 10, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 3.74% | - |
| Mar 9, 2026 | 6.31 | 6.31 | 6.04 | 6.04 | 6.04 | -9.88% | 100 |
| Mar 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Mar 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.19% | - |
| Mar 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -3.22% | - |
| Mar 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.64% | - |
| Mar 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.18% | - |
| Feb 27, 2026 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | -1.40% | - |
| Feb 26, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.61% | - |
| Feb 25, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.53% | 500 |
| Feb 24, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.66% | - |
| Feb 23, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.57% | - |
| 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% | - |