The Goodyear Tire & Rubber Company (FRA:GTR)
Germany · Delayed Price · Currency is EUR 3.799
-0.141 (-3.58%)
Oct 26, 2026, 9:58 AM CET
FRA:GTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.65% | 600 |
| Oct 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.36% | - |
| Oct 22, 2026 | 3.77 | 3.89 | 3.77 | 3.89 | 3.89 | 3.37% | 600 |
| Oct 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.39% | - |
| Oct 20, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | -4.00% | 400 |
| Oct 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.85% | - |
| Oct 16, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | 0.62% | 1,000 |
| Oct 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.10% | - |
| Oct 14, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -0.02% | 200 |
| Oct 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.80% | - |
| Oct 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.93% | - |
| Oct 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.65% | - |
| Oct 8, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.75% | - |
| Oct 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Oct 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.46% | - |
| Oct 5, 2026 | 4.32 | 4.32 | 4.14 | 4.14 | 4.14 | -7.19% | 1,200 |
| Oct 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.11% | - |
| Oct 1, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.48% | - |
| Sep 30, 2026 | 4.38 | 4.47 | 4.35 | 4.35 | 4.35 | -2.20% | 1,025 |
| Sep 29, 2026 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | -1.96% | 160 |
| Sep 28, 2026 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | 2.23% | 225 |
| Sep 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.44% | - |
| Sep 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.50% | - |
| Sep 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 9.57% | - |
| Sep 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.41% | - |
| Sep 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.17% | - |
| 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 |