The Goodyear Tire & Rubber Company (VIE:GYT)
Austria · Delayed Price · Currency is EUR 6.36
-0.03 (-0.44%)
Last updated: Jul 21, 2026, 11:00 AM CET
VIE:GYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.36 | 6.43 | 6.36 | 6.39 | 6.39 | 2.57% | - |
| Jul 17, 2026 | 6.16 | 6.23 | 6.13 | 6.23 | 6.23 | -1.30% | 1,665 |
| Jul 16, 2026 | 5.88 | 6.31 | 5.86 | 6.31 | 6.31 | 3.51% | - |
| Jul 15, 2026 | 5.83 | 6.09 | 5.83 | 6.09 | 6.09 | 6.35% | 1,468 |
| Jul 14, 2026 | 5.82 | 5.82 | 5.73 | 5.73 | 5.73 | -1.72% | 19 |
| Jul 13, 2026 | 5.96 | 5.98 | 5.83 | 5.83 | 5.83 | -2.48% | - |
| Jul 10, 2026 | 5.81 | 5.98 | 5.80 | 5.98 | 5.98 | 2.36% | 1,762 |
| Jul 9, 2026 | 5.70 | 5.84 | 5.69 | 5.84 | 5.84 | 3.07% | 146 |
| Jul 8, 2026 | 6.10 | 6.15 | 5.67 | 5.67 | 5.67 | -7.45% | 7,085 |
| Jul 7, 2026 | 6.06 | 6.18 | 6.06 | 6.12 | 6.12 | 3.03% | 5,286 |
| Jul 6, 2026 | 5.79 | 6.11 | 5.79 | 5.94 | 5.94 | 2.80% | 9,328 |
| Jul 3, 2026 | 5.78 | 5.78 | 5.69 | 5.78 | 5.78 | 1.65% | 800 |
| Jul 2, 2026 | 5.65 | 5.76 | 5.64 | 5.69 | 5.69 | -0.25% | 1,813 |
| Jul 1, 2026 | 5.77 | 5.85 | 5.70 | 5.70 | 5.70 | -1.11% | 2,075 |
| Jun 30, 2026 | 5.77 | 5.83 | 5.76 | 5.76 | 5.76 | 1.51% | - |
| Jun 29, 2026 | 5.75 | 5.85 | 5.67 | 5.68 | 5.68 | -5.27% | 3,555 |
| Jun 26, 2026 | 5.66 | 5.99 | 5.58 | 5.99 | 5.99 | 4.43% | - |
| Jun 25, 2026 | 5.59 | 5.75 | 5.46 | 5.74 | 5.74 | 5.90% | 84 |
| Jun 24, 2026 | 5.21 | 5.42 | 5.21 | 5.42 | 5.42 | 3.20% | - |
| Jun 23, 2026 | 5.13 | 5.25 | 5.13 | 5.25 | 5.25 | -1.61% | 36 |
| Jun 22, 2026 | 5.42 | 5.42 | 5.31 | 5.34 | 5.34 | -1.33% | 51 |
| Jun 19, 2026 | 5.35 | 5.42 | 5.35 | 5.41 | 5.41 | 1.35% | 22 |
| Jun 18, 2026 | 5.38 | 5.44 | 5.34 | 5.34 | 5.34 | -1.40% | 83 |
| Jun 17, 2026 | 5.44 | 5.53 | 5.41 | 5.41 | 5.41 | -3.46% | 167 |
| Jun 16, 2026 | 5.73 | 5.83 | 5.61 | 5.61 | 5.61 | -2.84% | 277 |
| Jun 15, 2026 | 5.61 | 5.81 | 5.54 | 5.77 | 5.77 | 6.69% | 4,161 |
| Jun 12, 2026 | 5.17 | 5.49 | 5.17 | 5.41 | 5.41 | 4.08% | 107 |
| Jun 11, 2026 | 5.18 | 5.20 | 5.10 | 5.20 | 5.20 | - | 193 |
| Jun 10, 2026 | 5.17 | 5.20 | 5.07 | 5.20 | 5.20 | 1.88% | 158 |
| Jun 9, 2026 | 5.09 | 5.10 | 5.01 | 5.10 | 5.10 | 0.87% | 111 |
| Jun 8, 2026 | 4.99 | 5.10 | 4.91 | 5.06 | 5.06 | 3.44% | 842 |
| Jun 5, 2026 | 4.89 | 4.93 | 4.87 | 4.89 | 4.89 | -0.75% | 4 |
| Jun 4, 2026 | 5.03 | 5.05 | 4.93 | 4.93 | 4.93 | -0.83% | - |
| Jun 3, 2026 | 5.10 | 5.10 | 4.97 | 4.97 | 4.97 | -2.93% | - |
| Jun 2, 2026 | 5.10 | 5.20 | 5.10 | 5.12 | 5.12 | -0.78% | - |
| 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 |