The Goodyear Tire & Rubber Company (FRA:GTR)
Germany · Delayed Price · Currency is EUR 6.28
-0.06 (-0.88%)
Jul 21, 2026, 8:03 AM CET
FRA:GTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | - | -0.88% | 50,000 |
| Jul 20, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4.14% | - |
| Jul 17, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.22% | - |
| Jul 16, 2026 | 5.82 | 6.22 | 5.82 | 6.22 | 6.22 | 8.10% | 50,000 |
| Jul 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.14% | - |
| Jul 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.01% | - |
| Jul 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.66% | - |
| Jul 10, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.20% | - |
| Jul 9, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -6.25% | - |
| Jul 8, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.57% | - |
| Jul 7, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 4.07% | - |
| Jul 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.45% | - |
| Jul 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.92% | - |
| Jul 2, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.80% | - |
| Jul 1, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.45% | - |
| Jun 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.46% | - |
| Jun 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.13% | - |
| Jun 26, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.63% | - |
| 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% | - |