The Goodyear Tire & Rubber Company (VIE:GYT)
Austria · Delayed Price · Currency is EUR 5.08
-0.04 (-0.78%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:GYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.24 | 5.26 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| May 29, 2026 | 5.31 | 5.32 | 5.24 | 5.24 | 5.24 | -0.87% | - |
| May 28, 2026 | 5.26 | 5.28 | 5.19 | 5.28 | 5.28 | 0.49% | - |
| May 27, 2026 | 5.18 | 5.27 | 5.18 | 5.26 | 5.26 | 1.54% | - |
| May 26, 2026 | 5.12 | 5.21 | 5.09 | 5.18 | 5.18 | 1.37% | - |
| May 25, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | -0.16% | - |
| May 22, 2026 | 5.07 | 5.13 | 5.07 | 5.12 | 5.12 | 4.05% | - |
| May 21, 2026 | 4.81 | 4.92 | 4.78 | 4.92 | 4.92 | 2.63% | - |
| May 20, 2026 | 4.86 | 4.87 | 4.79 | 4.79 | 4.79 | -0.70% | - |
| May 19, 2026 | 4.83 | 4.84 | 4.79 | 4.83 | 4.83 | -0.84% | - |
| May 18, 2026 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | -0.88% | 182 |
| May 15, 2026 | 4.98 | 4.99 | 4.91 | 4.91 | 4.91 | -3.29% | 1,764 |
| May 14, 2026 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 2.32% | - |
| May 13, 2026 | 5.03 | 5.04 | 4.96 | 4.96 | 4.96 | -0.82% | - |
| May 12, 2026 | 5.08 | 5.09 | 5.00 | 5.00 | 5.00 | -1.42% | 2,729 |
| May 11, 2026 | 5.53 | 5.56 | 5.07 | 5.07 | 5.07 | -11.97% | 2,039 |
| May 8, 2026 | 5.84 | 5.84 | 5.76 | 5.76 | 5.76 | 0.35% | - |
| May 7, 2026 | 6.07 | 6.07 | 5.65 | 5.74 | 5.74 | -7.35% | 4,818 |
| May 6, 2026 | 6.03 | 6.20 | 6.03 | 6.20 | 6.20 | 2.99% | 1,764 |
| May 5, 2026 | 5.91 | 6.02 | 5.88 | 6.02 | 6.02 | 0.67% | - |
| May 4, 2026 | 6.06 | 6.08 | 5.98 | 5.98 | 5.98 | -0.93% | - |
| Apr 30, 2026 | 6.05 | 6.08 | 6.02 | 6.04 | 6.04 | 1.07% | - |
| Apr 29, 2026 | 6.12 | 6.12 | 5.97 | 5.97 | 5.97 | -1.61% | - |
| Apr 28, 2026 | 6.11 | 6.14 | 6.07 | 6.07 | 6.07 | -0.33% | - |
| Apr 27, 2026 | 6.04 | 6.09 | 6.02 | 6.09 | 6.09 | 0.79% | - |
| Apr 24, 2026 | 6.05 | 6.06 | 6.02 | 6.04 | 6.04 | 1.10% | - |
| Apr 23, 2026 | 6.05 | 6.10 | 5.98 | 5.98 | 5.98 | -1.87% | 500 |
| Apr 22, 2026 | 6.20 | 6.20 | 6.09 | 6.09 | 6.09 | 1.40% | - |
| Apr 21, 2026 | 6.16 | 6.18 | 6.01 | 6.01 | 6.01 | -2.05% | - |
| Apr 20, 2026 | 5.96 | 6.13 | 5.89 | 6.13 | 6.13 | 1.36% | 90 |
| Apr 17, 2026 | 5.61 | 6.05 | 5.61 | 6.05 | 6.05 | 6.81% | - |
| Apr 16, 2026 | 5.73 | 5.75 | 5.66 | 5.66 | 5.66 | -1.63% | - |
| Apr 15, 2026 | 5.84 | 5.87 | 5.76 | 5.76 | 5.76 | -4.13% | - |
| Apr 14, 2026 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | 1.18% | - |
| Apr 13, 2026 | 6.01 | 6.05 | 5.94 | 5.94 | 5.94 | -1.72% | 1,764 |
| Apr 10, 2026 | 6.01 | 6.10 | 5.99 | 6.04 | 6.04 | 1.68% | 3,528 |
| Apr 9, 2026 | 6.05 | 6.05 | 5.94 | 5.94 | 5.94 | -1.03% | 1,764 |
| Apr 8, 2026 | 5.94 | 6.10 | 5.94 | 6.00 | 6.00 | 3.88% | 670 |
| Apr 7, 2026 | 5.87 | 5.87 | 5.78 | 5.78 | 5.78 | 1.26% | - |
| 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 |