The Goodyear Tire & Rubber Company (VIE:GYT)
Austria · Delayed Price · Currency is EUR 7.34
-0.20 (-2.68%)
At close: Dec 4, 2025
VIE:GYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.28 | 7.28 | 7.27 | 7.27 | - | -0.98% | - |
| Dec 4, 2025 | 7.52 | 7.52 | 7.34 | 7.34 | 7.34 | -2.68% | - |
| Dec 3, 2025 | 7.50 | 7.54 | 7.49 | 7.54 | 7.54 | 1.15% | - |
| Dec 2, 2025 | 7.46 | 7.50 | 7.46 | 7.46 | 7.46 | -0.19% | - |
| Dec 1, 2025 | 7.42 | 7.47 | 7.36 | 7.47 | 7.47 | -0.37% | 800 |
| Nov 28, 2025 | 7.28 | 7.50 | 7.28 | 7.50 | 7.50 | 3.42% | - |
| Nov 27, 2025 | 7.28 | 7.28 | 7.25 | 7.25 | 7.25 | -0.06% | - |
| Nov 26, 2025 | 7.27 | 7.29 | 7.22 | 7.26 | 7.26 | -1.01% | - |
| Nov 25, 2025 | 7.06 | 7.33 | 7.05 | 7.33 | 7.33 | 4.18% | - |
| Nov 24, 2025 | 7.03 | 7.04 | 6.95 | 7.04 | 7.04 | 1.82% | - |
| Nov 21, 2025 | 6.61 | 6.91 | 6.61 | 6.91 | 6.91 | 2.34% | - |
| Nov 20, 2025 | 6.82 | 6.94 | 6.75 | 6.75 | 6.75 | 0.03% | 1,559 |
| Nov 19, 2025 | 6.81 | 6.81 | 6.74 | 6.75 | 6.75 | 1.53% | - |
| Nov 18, 2025 | 6.46 | 6.65 | 6.45 | 6.65 | 6.65 | 2.03% | 1,559 |
| Nov 17, 2025 | 6.54 | 6.58 | 6.50 | 6.52 | 6.52 | 0.06% | - |
| Nov 14, 2025 | 6.52 | 6.54 | 6.50 | 6.51 | 6.51 | -1.36% | 1,110 |
| Nov 13, 2025 | 6.65 | 6.65 | 6.52 | 6.60 | 6.60 | 0.73% | - |
| Nov 12, 2025 | 6.48 | 6.55 | 6.47 | 6.55 | 6.55 | 0.55% | - |
| Nov 11, 2025 | 6.55 | 6.55 | 6.52 | 6.52 | 6.52 | 0.87% | - |
| Nov 10, 2025 | 6.61 | 6.64 | 6.46 | 6.46 | 6.46 | -0.98% | - |
| Nov 7, 2025 | 6.75 | 6.76 | 6.53 | 6.53 | 6.53 | -2.33% | - |
| Nov 6, 2025 | 6.95 | 6.95 | 6.68 | 6.68 | 6.68 | -3.86% | - |
| Nov 5, 2025 | 6.45 | 6.95 | 6.33 | 6.95 | 6.95 | 9.04% | - |
| Nov 4, 2025 | 6.13 | 6.54 | 6.08 | 6.37 | 6.37 | 5.18% | 4,310 |
| Nov 3, 2025 | 6.00 | 6.06 | 5.92 | 6.06 | 6.06 | 1.68% | 1,520 |
| Oct 31, 2025 | 6.05 | 6.05 | 5.95 | 5.96 | 5.96 | -1.65% | - |
| Oct 30, 2025 | 6.06 | 6.06 | 6.04 | 6.06 | 6.06 | -0.92% | - |
| Oct 29, 2025 | 6.11 | 6.13 | 6.10 | 6.12 | 6.12 | 0.36% | 1,559 |
| Oct 28, 2025 | 6.08 | 6.12 | 6.06 | 6.09 | 6.09 | -1.99% | - |
| Oct 27, 2025 | 6.26 | 6.29 | 6.22 | 6.22 | 6.22 | -0.73% | 1 |
| Oct 24, 2025 | 6.15 | 6.26 | 6.14 | 6.26 | 6.26 | 2.42% | - |
| Oct 23, 2025 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | -0.49% | - |
| Oct 22, 2025 | 6.17 | 6.18 | 6.15 | 6.15 | 6.15 | 0.89% | - |
| Oct 21, 2025 | 6.06 | 6.12 | 6.05 | 6.09 | 6.09 | 2.70% | - |
| Oct 20, 2025 | 5.88 | 5.93 | 5.88 | 5.93 | 5.93 | 1.51% | - |
| Oct 17, 2025 | 5.81 | 5.89 | 5.80 | 5.84 | 5.84 | 0.17% | - |
| Oct 16, 2025 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | 0.03% | 200 |
| Oct 15, 2025 | 5.83 | 5.88 | 5.77 | 5.83 | 5.83 | 1.11% | 1,559 |
| Oct 14, 2025 | 5.78 | 5.78 | 5.66 | 5.77 | 5.77 | -3.77% | 4,677 |
| Oct 13, 2025 | 6.02 | 6.10 | 5.99 | 5.99 | 5.99 | -2.31% | 1,559 |
| Oct 10, 2025 | 6.18 | 6.21 | 6.14 | 6.14 | 6.14 | -1.64% | - |
| Oct 9, 2025 | 6.37 | 6.37 | 6.24 | 6.24 | 6.24 | -2.68% | - |
| Oct 8, 2025 | 6.41 | 6.41 | 6.38 | 6.41 | 6.41 | 0.34% | - |
| Oct 7, 2025 | 6.49 | 6.51 | 6.39 | 6.39 | 6.39 | -2.44% | 135 |
| Oct 6, 2025 | 6.60 | 6.65 | 6.51 | 6.55 | 6.55 | -1.89% | 1,559 |
| Oct 3, 2025 | 6.46 | 6.67 | 6.44 | 6.67 | 6.67 | 2.46% | - |
| Oct 2, 2025 | 6.49 | 6.51 | 6.43 | 6.51 | 6.51 | -0.34% | - |
| Oct 1, 2025 | 6.34 | 6.54 | 6.33 | 6.54 | 6.54 | 2.77% | - |
| Sep 30, 2025 | 6.42 | 6.42 | 6.36 | 6.36 | 6.36 | -0.87% | - |
| Sep 29, 2025 | 6.58 | 6.60 | 6.40 | 6.42 | 6.42 | -4.95% | 4,391 |