The Goodyear Tire & Rubber Company (VIE:GYT)
Austria · Delayed Price · Currency is EUR 5.71
-0.15 (-2.63%)
At close: Apr 2, 2026
VIE:GYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.76 | 5.76 | 5.69 | 5.71 | 5.71 | -2.63% | - |
| Apr 1, 2026 | 5.73 | 5.86 | 5.71 | 5.86 | 5.86 | 5.24% | 1,764 |
| Mar 31, 2026 | 5.53 | 5.63 | 5.53 | 5.57 | 5.57 | -1.80% | - |
| Mar 30, 2026 | 5.62 | 5.67 | 5.62 | 5.67 | 5.67 | -0.70% | - |
| Mar 27, 2026 | 5.80 | 5.80 | 5.71 | 5.71 | 5.71 | -0.04% | - |
| Mar 26, 2026 | 5.55 | 5.76 | 5.53 | 5.71 | 5.71 | 4.31% | - |
| Mar 25, 2026 | 5.56 | 5.70 | 5.48 | 5.48 | 5.48 | -1.83% | 1,329 |
| Mar 24, 2026 | 5.52 | 5.58 | 5.51 | 5.58 | 5.58 | 0.98% | - |
| Mar 23, 2026 | 5.41 | 5.52 | 5.39 | 5.52 | 5.52 | 1.06% | - |
| Mar 20, 2026 | 5.52 | 5.52 | 5.44 | 5.47 | 5.47 | -1.76% | - |
| Mar 19, 2026 | 5.60 | 5.60 | 5.55 | 5.56 | 5.56 | -2.42% | 1,329 |
| Mar 18, 2026 | 5.97 | 5.97 | 5.69 | 5.70 | 5.70 | -4.26% | 4,299 |
| Mar 17, 2026 | 5.86 | 5.97 | 5.85 | 5.96 | 5.96 | 1.05% | - |
| Mar 16, 2026 | 6.01 | 6.01 | 5.85 | 5.89 | 5.89 | -3.91% | 1,000 |
| Mar 13, 2026 | 6.19 | 6.20 | 6.13 | 6.13 | 6.13 | -0.13% | 1,000 |
| Mar 12, 2026 | 6.28 | 6.28 | 6.14 | 6.14 | 6.14 | -1.76% | - |
| Mar 11, 2026 | 6.16 | 6.36 | 6.14 | 6.25 | 6.25 | 0.58% | - |
| Mar 10, 2026 | 6.34 | 6.35 | 6.22 | 6.22 | 6.22 | -0.03% | - |
| Mar 9, 2026 | 6.38 | 6.42 | 6.08 | 6.22 | 6.22 | -4.84% | - |
| Mar 6, 2026 | 6.76 | 6.76 | 6.53 | 6.53 | 6.53 | -3.97% | - |
| Mar 5, 2026 | 6.88 | 6.90 | 6.80 | 6.80 | 6.80 | -1.76% | - |
| Mar 4, 2026 | 6.80 | 6.93 | 6.80 | 6.93 | 6.93 | 2.73% | - |
| Mar 3, 2026 | 7.01 | 7.01 | 6.74 | 6.74 | 6.74 | -2.37% | - |
| Mar 2, 2026 | 6.95 | 7.00 | 6.89 | 6.91 | 6.91 | -1.40% | - |
| Feb 27, 2026 | 7.12 | 7.14 | 7.00 | 7.00 | 7.00 | -0.93% | - |
| Feb 26, 2026 | 7.20 | 7.21 | 7.07 | 7.07 | 7.07 | -3.04% | - |
| Feb 25, 2026 | 7.46 | 7.49 | 7.29 | 7.29 | 7.29 | -1.17% | - |
| Feb 24, 2026 | 7.33 | 7.43 | 7.33 | 7.38 | 7.38 | -0.70% | 301 |
| Feb 23, 2026 | 7.56 | 7.58 | 7.42 | 7.43 | 7.43 | -0.83% | 1,329 |
| Feb 20, 2026 | 7.50 | 7.52 | 7.44 | 7.49 | 7.49 | -1.16% | 1,329 |
| Feb 19, 2026 | 7.57 | 7.58 | 7.54 | 7.58 | 7.58 | -0.89% | - |
| Feb 18, 2026 | 7.52 | 7.65 | 7.52 | 7.65 | 7.65 | 1.35% | 100 |
| Feb 17, 2026 | 7.92 | 7.95 | 7.55 | 7.55 | 7.55 | -5.06% | - |
| Feb 16, 2026 | 7.97 | 7.97 | 7.95 | 7.95 | 7.95 | -1.46% | - |
| Feb 13, 2026 | 7.89 | 8.07 | 7.88 | 8.07 | 8.07 | 0.37% | - |
| Feb 12, 2026 | 7.99 | 8.08 | 7.99 | 8.04 | 8.04 | 3.26% | - |
| Feb 11, 2026 | 7.67 | 7.78 | 7.63 | 7.78 | 7.78 | 1.78% | - |
| Feb 10, 2026 | 8.34 | 8.34 | 7.65 | 7.65 | 7.65 | -13.78% | 5,316 |
| Feb 9, 2026 | 8.98 | 9.05 | 8.82 | 8.87 | 8.87 | 1.03% | 2,219 |
| Feb 6, 2026 | 8.54 | 8.78 | 8.54 | 8.78 | 8.78 | 1.39% | - |
| Feb 5, 2026 | 8.65 | 8.66 | 8.63 | 8.66 | 8.66 | -1.16% | - |
| Feb 4, 2026 | 8.43 | 8.76 | 8.41 | 8.76 | 8.76 | 4.34% | 3,458 |
| Feb 3, 2026 | 7.90 | 8.40 | 7.89 | 8.40 | 8.40 | 5.24% | 1,329 |
| Feb 2, 2026 | 7.88 | 7.98 | 7.84 | 7.98 | 7.98 | 0.55% | - |
| Jan 30, 2026 | 7.96 | 8.01 | 7.93 | 7.93 | 7.93 | 0.56% | - |
| Jan 29, 2026 | 7.89 | 7.97 | 7.89 | 7.89 | 7.89 | -0.30% | - |
| Jan 28, 2026 | 7.96 | 7.98 | 7.91 | 7.91 | 7.91 | -0.90% | - |
| Jan 27, 2026 | 8.07 | 8.07 | 7.99 | 7.99 | 7.99 | -0.27% | - |
| Jan 26, 2026 | 8.10 | 8.10 | 8.01 | 8.01 | 8.01 | -0.22% | - |
| Jan 23, 2026 | 8.14 | 8.14 | 8.03 | 8.03 | 8.03 | -2.22% | - |