The Goodyear Tire & Rubber Company (FRA:GTR)
Germany · Delayed Price · Currency is EUR 5.98
-0.01 (-0.17%)
Apr 24, 2026, 8:04 AM CET
FRA:GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 5.79 | 5.79 | 5.60 | 5.60 | 5.60 | -2.95% | 25,500 |
| Apr 15, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.80% | - |
| Apr 14, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.24% | - |
| Apr 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.10% | 25,000 |
| Apr 10, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.60% | - |
| Apr 9, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.98% | - |
| Apr 8, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.91% | - |
| Apr 7, 2026 | 5.83 | 5.92 | 5.83 | 5.92 | 5.92 | 4.19% | 1,000 |
| Apr 2, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.46% | - |
| Apr 1, 2026 | 5.71 | 5.76 | 5.71 | 5.76 | 5.76 | 4.99% | 400 |
| Mar 31, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.65% | - |
| Mar 30, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -4.36% | - |
| 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% | - |