The Goodyear Tire & Rubber Company (FRA:GTR)
Germany · Delayed Price · Currency is EUR 5.05
-0.13 (-2.51%)
Jun 3, 2026, 8:02 AM CET
FRA:GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |