The Goodyear Tire & Rubber Company (VIE:GYT)
Austria · Delayed Price · Currency is EUR 5.04
-0.09 (-1.68%)
Last updated: Sep 9, 2026, 1:00 PM CET
VIE:GYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 6.37 | 6.37 | 6.10 | 6.10 | 6.10 | -5.22% | 1,762 |
| Jul 29, 2026 | 6.46 | 6.46 | 6.41 | 6.44 | 6.44 | 0.81% | - |
| Jul 28, 2026 | 6.25 | 6.38 | 6.25 | 6.38 | 6.38 | 1.62% | - |
| Jul 27, 2026 | 6.35 | 6.41 | 6.28 | 6.28 | 6.28 | -0.25% | - |
| Jul 24, 2026 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 1.68% | 1,762 |
| Jul 23, 2026 | 6.48 | 6.54 | 6.16 | 6.19 | 6.19 | -4.09% | 1,819 |
| Jul 22, 2026 | 6.37 | 6.46 | 6.37 | 6.46 | 6.46 | 0.40% | - |
| Jul 21, 2026 | 6.32 | 6.43 | 6.32 | 6.43 | 6.43 | 0.72% | 1,762 |
| 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 |