The Goodyear Tire & Rubber Company (VIE:GYT)
Austria · Delayed Price · Currency is EUR 4.141
-0.002 (-0.05%)
At close: Oct 8, 2026
VIE:GYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.20 | 4.21 | 4.14 | 4.14 | 4.14 | -0.05% | 5 |
| Oct 7, 2026 | 4.17 | 4.22 | 4.14 | 4.14 | 4.14 | -1.26% | - |
| Oct 6, 2026 | 4.13 | 4.22 | 4.13 | 4.20 | 4.20 | -1.29% | 12 |
| Oct 5, 2026 | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | -2.61% | - |
| Oct 2, 2026 | 4.51 | 4.51 | 4.37 | 4.37 | 4.37 | 1.23% | 67 |
| Oct 1, 2026 | 4.43 | 4.46 | 4.31 | 4.31 | 4.31 | -1.15% | 9 |
| Sep 30, 2026 | 4.41 | 4.52 | 4.36 | 4.36 | 4.36 | -1.85% | 3 |
| Sep 29, 2026 | 4.40 | 4.49 | 4.40 | 4.44 | 4.44 | -0.07% | - |
| Sep 28, 2026 | 4.47 | 4.52 | 4.45 | 4.45 | 4.45 | -0.91% | - |
| Sep 25, 2026 | 4.50 | 4.54 | 4.44 | 4.49 | 4.49 | 0.67% | 4 |
| Sep 24, 2026 | 4.67 | 4.72 | 4.46 | 4.46 | 4.46 | -5.01% | - |
| Sep 23, 2026 | 4.81 | 4.81 | 4.69 | 4.69 | 4.69 | 0.77% | 3 |
| Sep 22, 2026 | 4.38 | 4.66 | 4.38 | 4.66 | 4.66 | 8.66% | - |
| Sep 21, 2026 | 4.45 | 4.53 | 4.29 | 4.29 | 4.29 | -3.16% | 17 |
| Sep 18, 2026 | 4.51 | 4.53 | 4.43 | 4.43 | 4.43 | -0.11% | 9 |
| Sep 17, 2026 | 4.55 | 4.63 | 4.43 | 4.43 | 4.43 | -3.67% | 3,526 |
| Sep 16, 2026 | 4.57 | 4.60 | 4.55 | 4.60 | 4.60 | 1.05% | 18 |
| Sep 15, 2026 | 4.67 | 4.67 | 4.55 | 4.55 | 4.55 | -3.54% | 2 |
| Sep 14, 2026 | 4.64 | 4.72 | 4.62 | 4.72 | 4.72 | -1.61% | 4,140 |
| Sep 11, 2026 | 4.81 | 4.91 | 4.80 | 4.80 | 4.80 | 0.15% | 3,526 |
| Sep 10, 2026 | 4.95 | 5.00 | 4.79 | 4.79 | 4.79 | -2.38% | 1,764 |
| Sep 9, 2026 | 5.08 | 5.08 | 4.91 | 4.91 | 4.91 | -4.22% | 2,235 |
| Sep 8, 2026 | 5.27 | 5.38 | 5.12 | 5.12 | 5.12 | -4.05% | 1,768 |
| Sep 7, 2026 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | -0.19% | - |
| Sep 4, 2026 | 5.30 | 5.35 | 5.23 | 5.35 | 5.35 | 0.34% | - |
| Sep 3, 2026 | 5.34 | 5.47 | 5.31 | 5.33 | 5.33 | -0.52% | 22 |
| Sep 2, 2026 | 5.20 | 5.36 | 5.19 | 5.36 | 5.36 | 0.53% | - |
| Sep 1, 2026 | 5.43 | 5.43 | 5.33 | 5.33 | 5.33 | -0.56% | - |
| Aug 31, 2026 | 5.47 | 5.47 | 5.36 | 5.36 | 5.36 | 1.44% | - |
| Aug 28, 2026 | 5.31 | 5.33 | 5.28 | 5.28 | 5.28 | -1.05% | 6 |
| Aug 27, 2026 | 5.39 | 5.43 | 5.33 | 5.34 | 5.34 | -4.16% | 16 |
| Aug 26, 2026 | 5.30 | 5.57 | 5.30 | 5.57 | 5.57 | 7.48% | - |
| Aug 25, 2026 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 1.13% | - |
| Aug 24, 2026 | 5.14 | 5.15 | 5.12 | 5.13 | 5.13 | 0.91% | - |
| Aug 21, 2026 | 4.98 | 5.08 | 4.98 | 5.08 | 5.08 | 0.71% | 1,000 |
| Aug 20, 2026 | 5.14 | 5.14 | 5.04 | 5.04 | 5.04 | -2.47% | - |
| Aug 19, 2026 | 5.16 | 5.21 | 5.16 | 5.17 | 5.17 | -1.86% | - |
| Aug 18, 2026 | 5.25 | 5.27 | 5.20 | 5.27 | 5.27 | 1.07% | 1,762 |
| Aug 17, 2026 | 5.25 | 5.35 | 5.21 | 5.21 | 5.21 | -1.32% | 573 |
| Aug 14, 2026 | 5.37 | 5.48 | 5.28 | 5.28 | 5.28 | -1.23% | 1,872 |
| Aug 13, 2026 | 5.26 | 5.35 | 5.24 | 5.35 | 5.35 | 3.56% | - |
| Aug 12, 2026 | 5.30 | 5.32 | 5.17 | 5.17 | 5.17 | -2.68% | 5 |
| Aug 11, 2026 | 5.27 | 5.31 | 5.25 | 5.31 | 5.31 | - | 144 |
| Aug 10, 2026 | 5.60 | 5.62 | 5.31 | 5.31 | 5.31 | -7.78% | 1,762 |
| Aug 7, 2026 | 5.82 | 5.92 | 5.76 | 5.76 | 5.76 | -2.47% | 1,762 |
| Aug 6, 2026 | 6.17 | 6.29 | 5.90 | 5.90 | 5.90 | -3.09% | 1,770 |
| Aug 5, 2026 | 6.22 | 6.22 | 6.09 | 6.09 | 6.09 | -1.30% | - |
| Aug 4, 2026 | 6.12 | 6.17 | 6.08 | 6.17 | 6.17 | 0.59% | 40 |
| Aug 3, 2026 | 6.11 | 6.21 | 6.10 | 6.13 | 6.13 | 3.65% | 2,421 |
| Jul 31, 2026 | 6.10 | 6.27 | 5.92 | 5.92 | 5.92 | -2.98% | 16 |