The Goodyear Tire & Rubber Company (FRA:GTR)
Germany · Delayed Price · Currency is EUR 4.506
+0.006 (0.13%)
At close: Sep 18, 2026
FRA:GTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.13% | 400 |
| Sep 17, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | -0.49% | 1,291 |
| Sep 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.93% | - |
| Sep 15, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.18% | - |
| Sep 14, 2026 | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | -2.38% | 1,000 |
| Sep 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.57% | - |
| Sep 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.89% | - |
| Sep 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.89% | - |
| Sep 8, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.19% | - |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.91% | - |
| Sep 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.83% | - |
| Sep 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.99% | - |
| Sep 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.56% | - |
| Sep 1, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.30% | - |
| Aug 31, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 3.21% | - |
| Aug 28, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.98% | - |
| Aug 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.87% | - |
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.82% | - |
| Aug 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.31% | - |
| Aug 24, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.46% | - |
| Aug 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.72% | - |
| Aug 20, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.00% | 2,000 |
| Aug 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.81% | - |
| Aug 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.51% | 595 |
| Aug 17, 2026 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 0.68% | 224 |
| Aug 14, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.77% | - |
| Aug 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.84% | - |
| Aug 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% | - |
| Aug 11, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -6.06% | - |
| Aug 10, 2026 | 5.53 | 5.57 | 5.53 | 5.57 | 5.57 | -4.16% | 1,000 |
| Aug 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.74% | - |
| Aug 6, 2026 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | -2.86% | 300 |
| Aug 5, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.62% | - |
| Aug 4, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.36% | - |
| Aug 3, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.37% | - |
| Jul 31, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.83% | 250 |
| Jul 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.44% | - |
| Jul 29, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 2.96% | - |
| Jul 28, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.30% | - |
| Jul 27, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 2.34% | - |
| Jul 24, 2026 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | -4.30% | 200 |
| Jul 23, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.68% | - |
| Jul 22, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.57% | - |
| Jul 21, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.88% | - |
| 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% | - |