Bridgestone Corporation (FRA:BGT)
Germany
· Delayed Price · Currency is EUR 38.49
-1.60 (-3.99%)
Last updated: Dec 5, 2025, 8:04 AM CET
Bridgestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.49 | 38.63 | 38.49 | 38.63 | 38.63 | -3.64% | - |
| Dec 4, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.15% | - |
| Dec 3, 2025 | 39.91 | 40.03 | 39.91 | 40.03 | 40.03 | -0.27% | - |
| Dec 2, 2025 | 39.91 | 40.14 | 39.91 | 40.14 | 40.14 | 1.13% | - |
| Dec 1, 2025 | 39.41 | 39.69 | 39.41 | 39.69 | 39.69 | -1.17% | - |
| Nov 28, 2025 | 39.98 | 40.16 | 39.98 | 40.16 | 40.16 | 1.01% | - |
| Nov 27, 2025 | 39.75 | 39.76 | 39.75 | 39.76 | 39.76 | -1.29% | - |
| Nov 26, 2025 | 39.88 | 40.28 | 39.88 | 40.28 | 40.28 | 1.23% | - |
| Nov 25, 2025 | 38.91 | 39.79 | 38.91 | 39.79 | 39.79 | 0.48% | - |
| Nov 24, 2025 | 39.54 | 39.60 | 39.54 | 39.60 | 39.60 | -0.58% | - |
| Nov 21, 2025 | 39.43 | 39.83 | 39.43 | 39.83 | 39.83 | 5.73% | - |
| Nov 20, 2025 | 38.83 | 38.95 | 37.67 | 37.67 | 37.67 | -4.68% | 250 |
| Nov 19, 2025 | 39.19 | 39.52 | 39.19 | 39.52 | 39.52 | 0.84% | - |
| Nov 18, 2025 | 38.70 | 39.19 | 38.70 | 39.19 | 39.19 | -0.71% | - |
| Nov 17, 2025 | 39.59 | 39.59 | 39.47 | 39.47 | 39.47 | -1.74% | - |
| Nov 14, 2025 | 40.00 | 40.17 | 40.00 | 40.17 | 40.17 | 3.42% | - |
| Nov 13, 2025 | 39.68 | 39.68 | 38.84 | 38.84 | 38.84 | -1.87% | - |
| Nov 12, 2025 | 39.82 | 39.82 | 39.58 | 39.58 | 39.58 | 1.46% | - |
| Nov 11, 2025 | 39.00 | 39.01 | 39.00 | 39.01 | 39.01 | 0.72% | - |
| Nov 10, 2025 | 38.50 | 38.73 | 38.50 | 38.73 | 38.73 | 1.02% | - |
| Nov 7, 2025 | 38.26 | 38.34 | 38.26 | 38.34 | 38.34 | 1.32% | - |
| Nov 6, 2025 | 37.97 | 37.97 | 37.84 | 37.84 | 37.84 | -2.67% | - |
| Nov 5, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.09% | - |
| Nov 4, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 1.75% | - |
| Nov 3, 2025 | 37.64 | 37.80 | 37.64 | 37.80 | 37.80 | 0.05% | - |
| Oct 31, 2025 | 37.44 | 37.78 | 37.44 | 37.78 | 37.78 | 0.37% | - |
| Oct 30, 2025 | 37.48 | 37.64 | 37.48 | 37.64 | 37.64 | -1.29% | - |
| Oct 29, 2025 | 37.81 | 38.13 | 37.81 | 38.13 | 38.13 | -0.44% | - |
| Oct 28, 2025 | 37.77 | 38.30 | 37.77 | 38.30 | 38.30 | -0.08% | - |
| Oct 27, 2025 | 38.05 | 38.33 | 38.05 | 38.33 | 38.33 | 1.59% | - |
| Oct 24, 2025 | 37.62 | 38.12 | 37.62 | 37.73 | 37.73 | -1.31% | 40 |
| Oct 23, 2025 | 37.84 | 38.23 | 37.84 | 38.23 | 38.23 | 1.73% | - |
| Oct 22, 2025 | 38.04 | 38.04 | 37.58 | 37.58 | 37.58 | -0.82% | - |
| Oct 21, 2025 | 37.86 | 37.89 | 37.86 | 37.89 | 37.89 | -1.10% | - |
| Oct 20, 2025 | 37.64 | 38.31 | 37.64 | 38.31 | 38.31 | 3.43% | - |
| Oct 17, 2025 | 36.86 | 37.04 | 36.86 | 37.04 | 37.04 | 1.48% | - |
| Oct 16, 2025 | 36.81 | 36.81 | 36.50 | 36.50 | 36.50 | 0.14% | - |
| Oct 15, 2025 | 36.38 | 36.45 | 36.38 | 36.45 | 36.45 | -1.30% | - |
| Oct 14, 2025 | 37.03 | 37.07 | 36.93 | 36.93 | 36.93 | -0.19% | 10 |
| Oct 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.82% | - |
| Oct 10, 2025 | 38.14 | 38.14 | 36.70 | 36.70 | 36.70 | -6.26% | - |
| Oct 9, 2025 | 38.95 | 39.15 | 38.95 | 39.15 | 39.15 | -0.99% | - |
| Oct 8, 2025 | 39.57 | 39.57 | 39.44 | 39.54 | 39.54 | -1.64% | 82 |
| Oct 7, 2025 | 40.08 | 40.20 | 40.08 | 40.20 | 40.20 | 0.90% | - |
| Oct 6, 2025 | 39.81 | 39.84 | 39.81 | 39.84 | 39.84 | 1.37% | - |
| Oct 3, 2025 | 39.23 | 39.30 | 39.23 | 39.30 | 39.30 | 0.54% | - |
| Oct 2, 2025 | 39.00 | 39.09 | 39.00 | 39.09 | 39.09 | 1.14% | - |
| Oct 1, 2025 | 39.11 | 39.11 | 38.65 | 38.65 | 38.65 | -0.31% | - |
| Sep 30, 2025 | 39.00 | 39.00 | 38.77 | 38.77 | 38.77 | -0.87% | - |
| Sep 29, 2025 | 38.79 | 39.11 | 38.79 | 39.11 | 39.11 | -0.20% | - |
| Sep 26, 2025 | 39.30 | 39.30 | 39.19 | 39.19 | 39.19 | 1.92% | - |
| Sep 25, 2025 | 39.39 | 39.39 | 38.45 | 38.45 | 38.45 | -2.09% | - |
| Sep 24, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -2.29% | - |
| Sep 23, 2025 | 40.08 | 40.19 | 40.08 | 40.19 | 40.19 | 0.02% | - |
| Sep 22, 2025 | 40.16 | 40.70 | 40.16 | 40.18 | 40.18 | 0.85% | 5 |
| Sep 19, 2025 | 40.02 | 40.02 | 39.84 | 39.84 | 39.84 | -0.82% | - |
| Sep 18, 2025 | 39.76 | 40.17 | 39.76 | 40.17 | 40.17 | 1.54% | - |
| Sep 17, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.74% | - |
| Sep 16, 2025 | 39.89 | 39.89 | 39.27 | 39.27 | 39.27 | -0.48% | - |
| Sep 15, 2025 | 39.47 | 39.47 | 39.46 | 39.46 | 39.46 | -0.60% | - |
| Sep 12, 2025 | 40.05 | 40.05 | 39.70 | 39.70 | 39.70 | -1.51% | 100 |
| Sep 11, 2025 | 39.91 | 40.31 | 39.91 | 40.31 | 40.31 | 1.05% | - |
| Sep 10, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.45% | - |
| Sep 9, 2025 | 40.02 | 40.07 | 40.02 | 40.07 | 40.07 | -0.52% | - |
| Sep 8, 2025 | 39.96 | 40.28 | 39.96 | 40.28 | 40.28 | 0.83% | - |
| Sep 5, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.86% | - |
| Sep 4, 2025 | 39.04 | 39.51 | 39.04 | 39.22 | 39.22 | -0.25% | 33 |
| Sep 3, 2025 | 38.73 | 39.32 | 38.73 | 39.32 | 39.32 | 1.39% | - |
| Sep 2, 2025 | 38.83 | 38.83 | 38.78 | 38.78 | 38.78 | 0.44% | - |
| Sep 1, 2025 | 38.41 | 38.61 | 38.41 | 38.61 | 38.61 | 1.47% | - |
| Aug 29, 2025 | 38.73 | 38.73 | 38.05 | 38.05 | 38.05 | -1.63% | - |
| Aug 28, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.94% | - |
| Aug 27, 2025 | 38.50 | 38.50 | 38.32 | 38.32 | 38.32 | -1.84% | - |
| Aug 26, 2025 | 38.78 | 39.04 | 38.78 | 39.04 | 39.04 | 0.49% | - |
| Aug 25, 2025 | 38.77 | 38.85 | 38.77 | 38.85 | 38.85 | 1.54% | 39 |
| Aug 22, 2025 | 38.15 | 38.26 | 38.15 | 38.26 | 38.26 | 0.26% | - |
| Aug 21, 2025 | 38.48 | 38.48 | 38.16 | 38.16 | 38.16 | -0.16% | - |
| Aug 20, 2025 | 38.37 | 38.97 | 38.22 | 38.22 | 38.22 | 0.34% | 10 |
| Aug 19, 2025 | 38.26 | 38.26 | 38.09 | 38.09 | 38.09 | -0.44% | - |
| Aug 18, 2025 | 38.03 | 38.26 | 38.03 | 38.26 | 38.26 | 1.14% | - |
| Aug 15, 2025 | 37.80 | 37.83 | 37.80 | 37.83 | 37.83 | 0.32% | - |
| Aug 14, 2025 | 37.48 | 37.71 | 37.48 | 37.71 | 37.71 | -0.32% | - |
| Aug 13, 2025 | 37.52 | 37.83 | 37.52 | 37.83 | 37.83 | 2.11% | - |
| Aug 12, 2025 | 38.02 | 38.38 | 37.05 | 37.05 | 37.05 | 0.11% | 150 |
| Aug 11, 2025 | 36.79 | 37.01 | 36.79 | 37.01 | 37.01 | 0.11% | - |
| Aug 8, 2025 | 37.59 | 37.59 | 36.97 | 36.97 | 36.97 | 2.61% | - |
| Aug 7, 2025 | 35.77 | 36.03 | 35.77 | 36.03 | 36.03 | -0.11% | - |
| Aug 6, 2025 | 36.14 | 36.14 | 36.07 | 36.07 | 36.07 | 0.81% | - |
| Aug 5, 2025 | 35.94 | 35.94 | 35.78 | 35.78 | 35.78 | -0.61% | - |
| Aug 4, 2025 | 35.65 | 36.00 | 35.65 | 36.00 | 36.00 | 0.93% | - |
| Aug 1, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 1.91% | - |
| Jul 31, 2025 | 35.61 | 35.61 | 35.00 | 35.00 | 35.00 | -1.85% | - |
| Jul 30, 2025 | 35.48 | 35.66 | 35.48 | 35.66 | 35.66 | 0.88% | - |
| Jul 29, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.70% | - |
| Jul 28, 2025 | 36.34 | 36.34 | 35.60 | 35.60 | 35.60 | -0.25% | 145 |
| Jul 25, 2025 | 35.74 | 35.74 | 35.69 | 35.69 | 35.69 | -1.68% | - |
| Jul 24, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 2.69% | - |
| Jul 23, 2025 | 35.03 | 35.35 | 35.03 | 35.35 | 35.35 | 1.41% | - |
| Jul 22, 2025 | 34.70 | 34.86 | 34.70 | 34.86 | 34.86 | 0.46% | - |
| Jul 21, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |