The Goodyear Tire & Rubber Company (FRA:GTR)
Germany
· Delayed Price · Currency is EUR 7.25
-0.18 (-2.40%)
Last updated: Dec 5, 2025, 10:10 AM CET
FRA:GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -2.40% | 300 |
| Dec 4, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.05% | - |
| Dec 3, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.22% | - |
| Dec 2, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.49% | - |
| Dec 1, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.16% | - |
| Nov 28, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.25% | - |
| Nov 27, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | -0.14% | 40 |
| Nov 26, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.02% | - |
| Nov 25, 2025 | 7.03 | 7.29 | 7.03 | 7.29 | 7.29 | 3.35% | 5,500 |
| Nov 24, 2025 | 6.99 | 7.05 | 6.99 | 7.05 | 7.05 | 7.54% | 10,000 |
| Nov 21, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -3.67% | - |
| Nov 20, 2025 | 6.76 | 6.81 | 6.76 | 6.81 | 6.81 | 1.34% | 350 |
| Nov 19, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.09% | - |
| Nov 18, 2025 | 6.41 | 6.71 | 6.41 | 6.71 | 6.71 | 3.93% | 100 |
| Nov 17, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.40% | - |
| Nov 14, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.94% | - |
| Nov 13, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 3.54% | - |
| Nov 12, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.78% | - |
| Nov 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.46% | - |
| Nov 10, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -2.30% | - |
| Nov 7, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -4.08% | - |
| Nov 6, 2025 | 6.89 | 6.97 | 6.89 | 6.97 | 6.97 | -0.46% | 12 |
| Nov 5, 2025 | 6.40 | 7.00 | 6.40 | 7.00 | 7.00 | 8.76% | 100 |
| Nov 4, 2025 | 6.06 | 6.44 | 6.06 | 6.44 | 6.44 | 8.28% | 100 |
| Nov 3, 2025 | 5.96 | 6.00 | 5.94 | 5.94 | 5.94 | 0.03% | 880 |
| Oct 31, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.00% | - |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.60% | - |
| Oct 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.85% | - |
| Oct 28, 2025 | 6.01 | 6.09 | 6.01 | 6.09 | 6.09 | -2.56% | 800 |
| Oct 27, 2025 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | -0.19% | 1,500 |
| Oct 24, 2025 | 6.10 | 6.26 | 6.10 | 6.26 | 6.26 | 3.78% | 2,850 |
| Oct 23, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.02% | - |
| Oct 22, 2025 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | -0.16% | 65 |
| Oct 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2.90% | 100 |
| Oct 20, 2025 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 0.47% | 6,000 |
| Oct 17, 2025 | 5.75 | 5.91 | 5.75 | 5.91 | 5.91 | 2.93% | 780 |
| Oct 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.73% | - |
| Oct 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.03% | - |
| Oct 14, 2025 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | -3.70% | 80 |
| Oct 13, 2025 | 5.98 | 6.07 | 5.98 | 6.00 | 6.00 | - | 757 |
| Oct 10, 2025 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | -6.66% | 900 |
| Oct 9, 2025 | 6.30 | 6.43 | 6.30 | 6.43 | 6.43 | 1.36% | 2,000 |
| Oct 8, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.15% | - |
| Oct 7, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.92% | - |
| Oct 6, 2025 | 6.54 | 6.68 | 6.54 | 6.68 | 6.68 | 4.31% | 600 |
| Oct 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.77% | - |
| Oct 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.22% | - |
| Oct 1, 2025 | 6.30 | 6.53 | 6.30 | 6.53 | 6.53 | 2.83% | 750 |
| Sep 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.85% | - |
| Sep 29, 2025 | 6.62 | 6.62 | 6.47 | 6.47 | 6.47 | -3.78% | 6,820 |
| Sep 26, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.12% | - |
| Sep 25, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.86% | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.91% | - |
| Sep 23, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.04% | - |
| Sep 22, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.87% | - |
| Sep 19, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.34% | - |
| Sep 18, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.87% | - |
| Sep 17, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.84% | - |
| Sep 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.22% | - |
| Sep 15, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.61% | - |
| Sep 12, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.11% | - |
| Sep 11, 2025 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | -1.44% | 1,000 |
| Sep 10, 2025 | 7.23 | 7.35 | 7.23 | 7.35 | 7.35 | 2.34% | 180 |
| Sep 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.20% | - |
| Sep 8, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.53% | - |
| Sep 5, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.20% | - |
| Sep 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.03% | - |
| Sep 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.64% | - |
| Sep 2, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.48% | - |
| Sep 1, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.97% | - |
| Aug 29, 2025 | 7.22 | 7.30 | 7.22 | 7.30 | 7.30 | -0.03% | 164 |
| Aug 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.24% | - |
| Aug 27, 2025 | 7.23 | 7.39 | 7.23 | 7.39 | 7.39 | 1.15% | 3,200 |
| Aug 26, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.08% | - |
| Aug 25, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3.30% | - |
| Aug 22, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.23% | - |
| Aug 21, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -3.08% | 5,500 |
| Aug 20, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.75% | - |
| Aug 19, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.44% | - |
| Aug 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.52% | - |
| Aug 15, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.65% | - |
| Aug 14, 2025 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | 4.24% | 70 |
| Aug 13, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.73% | - |
| Aug 12, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.61% | - |
| Aug 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -10.38% | - |
| Aug 8, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -4.67% | - |
| Aug 7, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.48% | - |
| Aug 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.12% | - |
| Aug 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.15% | - |
| Aug 4, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.43% | 1 |
| Aug 1, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.52% | - |
| Jul 31, 2025 | 8.87 | 8.87 | 8.72 | 8.82 | 8.82 | -1.83% | 750 |
| Jul 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -3.42% | - |
| Jul 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.67% | - |
| Jul 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -3.35% | - |
| Jul 25, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.26% | - |
| Jul 24, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.19% | - |
| Jul 23, 2025 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | 3.99% | 100 |
| Jul 22, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.39% | - |
| Jul 21, 2025 | 9.15 | 9.29 | 9.15 | 9.29 | 9.29 | 0.56% | 656 |