The Goodyear Tire & Rubber Company (FRA:GTR)
Germany · Delayed Price · Currency is EUR 5.61
+0.09 (1.63%)
At close: Jun 26, 2026
FRA:GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | - | 1.63% | 1,000 |
| Jun 25, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 6.86% | - |
| Jun 24, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.27% | - |
| Jun 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.03% | - |
| Jun 22, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.04% | - |
| Jun 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.92% | - |
| Jun 18, 2026 | 5.33 | 5.41 | 5.33 | 5.41 | 5.41 | -0.44% | 1,000 |
| Jun 17, 2026 | 5.41 | 5.44 | 5.41 | 5.44 | 5.44 | -5.39% | 100 |
| Jun 16, 2026 | 5.64 | 5.75 | 5.64 | 5.75 | 5.75 | 4.13% | 300 |
| Jun 15, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 7.81% | - |
| Jun 12, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.07% | - |
| Jun 11, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.08% | - |
| Jun 10, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.42% | - |
| Jun 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.73% | - |
| Jun 8, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.36% | - |
| Jun 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.85% | 200 |
| Jun 4, 2026 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | -1.27% | 300 |
| Jun 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.51% | 1,364 |
| Jun 2, 2026 | 5.07 | 5.20 | 5.07 | 5.18 | 5.18 | -0.80% | 1,364 |
| Jun 1, 2026 | 5.20 | 5.28 | 5.20 | 5.23 | 5.23 | -0.83% | 765 |
| May 29, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.01% | - |
| May 28, 2026 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 3.70% | 50 |
| May 27, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.27% | 230 |
| May 26, 2026 | 5.06 | 5.20 | 5.06 | 5.20 | 5.20 | 3.05% | 230 |
| May 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.52% | - |
| May 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 5.40% | - |
| May 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.00% | - |
| May 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | - |
| May 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.23% | - |
| May 18, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.15% | - |
| May 15, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.14% | - |
| May 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.64% | - |
| May 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.93% | - |
| May 12, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -8.41% | - |
| May 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -4.92% | - |
| May 8, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.64% | - |
| May 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% | - |
| May 6, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.94% | - |
| May 5, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.07% | - |
| May 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.50% | - |
| Apr 30, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.42% | - |
| Apr 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.20% | - |
| Apr 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.04% | - |
| Apr 27, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.03% | - |
| Apr 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.17% | - |
| Apr 23, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.64% | - |
| Apr 22, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.23% | - |
| Apr 21, 2026 | 6.08 | 6.17 | 6.08 | 6.17 | 6.17 | 4.12% | 100 |
| Apr 20, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 6.40% | 170 |
| Apr 17, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.61% | - |