The Goodyear Tire & Rubber Company (VIE:GYT)
Austria
· Delayed Price · Currency is EUR 7.30
-0.05 (-0.63%)
At close: Dec 5, 2025
VIE:GYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.28 | 7.30 | 7.26 | 7.30 | 7.30 | -0.63% | - |
| Dec 4, 2025 | 7.52 | 7.52 | 7.34 | 7.34 | 7.34 | -2.68% | - |
| Dec 3, 2025 | 7.50 | 7.54 | 7.49 | 7.54 | 7.54 | 1.15% | - |
| Dec 2, 2025 | 7.46 | 7.50 | 7.46 | 7.46 | 7.46 | -0.19% | - |
| Dec 1, 2025 | 7.42 | 7.47 | 7.36 | 7.47 | 7.47 | -0.37% | 800 |
| Nov 28, 2025 | 7.28 | 7.50 | 7.28 | 7.50 | 7.50 | 3.42% | - |
| Nov 27, 2025 | 7.28 | 7.28 | 7.25 | 7.25 | 7.25 | -0.06% | - |
| Nov 26, 2025 | 7.27 | 7.29 | 7.22 | 7.26 | 7.26 | -1.01% | - |
| Nov 25, 2025 | 7.06 | 7.33 | 7.05 | 7.33 | 7.33 | 4.18% | - |
| Nov 24, 2025 | 7.03 | 7.04 | 6.95 | 7.04 | 7.04 | 1.82% | - |
| Nov 21, 2025 | 6.61 | 6.91 | 6.61 | 6.91 | 6.91 | 2.34% | - |
| Nov 20, 2025 | 6.82 | 6.94 | 6.75 | 6.75 | 6.75 | 0.03% | 1,559 |
| Nov 19, 2025 | 6.81 | 6.81 | 6.74 | 6.75 | 6.75 | 1.53% | - |
| Nov 18, 2025 | 6.46 | 6.65 | 6.45 | 6.65 | 6.65 | 2.03% | 1,559 |
| Nov 17, 2025 | 6.54 | 6.58 | 6.50 | 6.52 | 6.52 | 0.06% | - |
| Nov 14, 2025 | 6.52 | 6.54 | 6.50 | 6.51 | 6.51 | -1.36% | 1,110 |
| Nov 13, 2025 | 6.65 | 6.65 | 6.52 | 6.60 | 6.60 | 0.73% | - |
| Nov 12, 2025 | 6.48 | 6.55 | 6.47 | 6.55 | 6.55 | 0.55% | - |
| Nov 11, 2025 | 6.55 | 6.55 | 6.52 | 6.52 | 6.52 | 0.87% | - |
| Nov 10, 2025 | 6.61 | 6.64 | 6.46 | 6.46 | 6.46 | -0.98% | - |
| Nov 7, 2025 | 6.75 | 6.76 | 6.53 | 6.53 | 6.53 | -2.33% | - |
| Nov 6, 2025 | 6.95 | 6.95 | 6.68 | 6.68 | 6.68 | -3.86% | - |
| Nov 5, 2025 | 6.45 | 6.95 | 6.33 | 6.95 | 6.95 | 9.04% | - |
| Nov 4, 2025 | 6.13 | 6.54 | 6.08 | 6.37 | 6.37 | 5.18% | 4,310 |
| Nov 3, 2025 | 6.00 | 6.06 | 5.92 | 6.06 | 6.06 | 1.68% | 1,520 |
| Oct 31, 2025 | 6.05 | 6.05 | 5.95 | 5.96 | 5.96 | -1.65% | - |
| Oct 30, 2025 | 6.06 | 6.06 | 6.04 | 6.06 | 6.06 | -0.92% | - |
| Oct 29, 2025 | 6.11 | 6.13 | 6.10 | 6.12 | 6.12 | 0.36% | 1,559 |
| Oct 28, 2025 | 6.08 | 6.12 | 6.06 | 6.09 | 6.09 | -1.99% | - |
| Oct 27, 2025 | 6.26 | 6.29 | 6.22 | 6.22 | 6.22 | -0.73% | 1 |
| Oct 24, 2025 | 6.15 | 6.26 | 6.14 | 6.26 | 6.26 | 2.42% | - |
| Oct 23, 2025 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | -0.49% | - |
| Oct 22, 2025 | 6.17 | 6.18 | 6.15 | 6.15 | 6.15 | 0.89% | - |
| Oct 21, 2025 | 6.06 | 6.12 | 6.05 | 6.09 | 6.09 | 2.70% | - |
| Oct 20, 2025 | 5.88 | 5.93 | 5.88 | 5.93 | 5.93 | 1.51% | - |
| Oct 17, 2025 | 5.81 | 5.89 | 5.80 | 5.84 | 5.84 | 0.17% | - |
| Oct 16, 2025 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | 0.03% | 200 |
| Oct 15, 2025 | 5.83 | 5.88 | 5.77 | 5.83 | 5.83 | 1.11% | 1,559 |
| Oct 14, 2025 | 5.78 | 5.78 | 5.66 | 5.77 | 5.77 | -3.77% | 4,677 |
| Oct 13, 2025 | 6.02 | 6.10 | 5.99 | 5.99 | 5.99 | -2.31% | 1,559 |
| Oct 10, 2025 | 6.18 | 6.21 | 6.14 | 6.14 | 6.14 | -1.64% | - |
| Oct 9, 2025 | 6.37 | 6.37 | 6.24 | 6.24 | 6.24 | -2.68% | - |
| Oct 8, 2025 | 6.41 | 6.41 | 6.38 | 6.41 | 6.41 | 0.34% | - |
| Oct 7, 2025 | 6.49 | 6.51 | 6.39 | 6.39 | 6.39 | -2.44% | 135 |
| Oct 6, 2025 | 6.60 | 6.65 | 6.51 | 6.55 | 6.55 | -1.89% | 1,559 |
| Oct 3, 2025 | 6.46 | 6.67 | 6.44 | 6.67 | 6.67 | 2.46% | - |
| Oct 2, 2025 | 6.49 | 6.51 | 6.43 | 6.51 | 6.51 | -0.34% | - |
| Oct 1, 2025 | 6.34 | 6.54 | 6.33 | 6.54 | 6.54 | 2.77% | - |
| Sep 30, 2025 | 6.42 | 6.42 | 6.36 | 6.36 | 6.36 | -0.87% | - |
| Sep 29, 2025 | 6.58 | 6.60 | 6.40 | 6.42 | 6.42 | -4.95% | 4,391 |
| Sep 26, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.62% | - |
| Sep 25, 2025 | 6.93 | 6.95 | 6.79 | 6.79 | 6.79 | -2.47% | - |
| Sep 24, 2025 | 7.06 | 7.09 | 6.96 | 6.96 | 6.96 | -3.01% | - |
| Sep 23, 2025 | 7.14 | 7.18 | 7.11 | 7.18 | 7.18 | 1.04% | - |
| Sep 22, 2025 | 7.21 | 7.25 | 7.11 | 7.11 | 7.11 | 0.11% | - |
| Sep 19, 2025 | 7.33 | 7.34 | 7.10 | 7.10 | 7.10 | -2.02% | - |
| Sep 18, 2025 | 7.26 | 7.30 | 7.24 | 7.24 | 7.24 | -0.28% | - |
| Sep 17, 2025 | 7.20 | 7.26 | 7.19 | 7.26 | 7.26 | 0.83% | - |
| Sep 16, 2025 | 7.25 | 7.29 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Sep 15, 2025 | 7.27 | 7.37 | 7.25 | 7.25 | 7.25 | -0.30% | - |
| Sep 12, 2025 | 7.29 | 7.32 | 7.28 | 7.28 | 7.28 | -0.19% | - |
| Sep 11, 2025 | 7.31 | 7.31 | 7.28 | 7.29 | 7.29 | 1.42% | - |
| Sep 10, 2025 | 7.30 | 7.30 | 7.19 | 7.19 | 7.19 | -1.51% | - |
| Sep 9, 2025 | 7.26 | 7.33 | 7.26 | 7.30 | 7.30 | 0.69% | - |
| Sep 8, 2025 | 7.24 | 7.27 | 7.18 | 7.25 | 7.25 | 0.30% | 1,086 |
| Sep 5, 2025 | 7.22 | 7.23 | 7.19 | 7.23 | 7.23 | 0.92% | - |
| Sep 4, 2025 | 7.20 | 7.23 | 7.16 | 7.16 | 7.16 | -0.50% | - |
| Sep 3, 2025 | 7.21 | 7.24 | 7.19 | 7.20 | 7.20 | 0.03% | - |
| Sep 2, 2025 | 7.25 | 7.27 | 7.19 | 7.19 | 7.19 | -0.61% | 1,086 |
| Sep 1, 2025 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | -0.11% | - |
| Aug 29, 2025 | 7.30 | 7.32 | 7.25 | 7.25 | 7.25 | 0.08% | - |
| Aug 28, 2025 | 7.37 | 7.44 | 7.24 | 7.24 | 7.24 | -1.09% | - |
| Aug 27, 2025 | 7.31 | 7.32 | 7.28 | 7.32 | 7.32 | 0.63% | 1,086 |
| Aug 26, 2025 | 7.38 | 7.39 | 7.27 | 7.27 | 7.27 | -1.38% | - |
| Aug 25, 2025 | 7.38 | 7.41 | 7.35 | 7.38 | 7.38 | -0.51% | 400 |
| Aug 22, 2025 | 7.12 | 7.41 | 7.12 | 7.41 | 7.41 | 4.36% | - |
| Aug 21, 2025 | 7.16 | 7.16 | 7.00 | 7.10 | 7.10 | -0.03% | - |
| Aug 20, 2025 | 7.27 | 7.27 | 7.11 | 7.11 | 7.11 | -1.93% | - |
| Aug 19, 2025 | 7.20 | 7.25 | 7.19 | 7.25 | 7.25 | 0.11% | - |
| Aug 18, 2025 | 7.25 | 7.35 | 7.24 | 7.24 | 7.24 | 0.61% | - |
| Aug 15, 2025 | 7.45 | 7.45 | 7.19 | 7.19 | 7.19 | -1.80% | - |
| Aug 14, 2025 | 7.44 | 7.44 | 7.22 | 7.33 | 7.33 | 3.47% | - |
| Aug 13, 2025 | 7.10 | 7.12 | 7.08 | 7.08 | 7.08 | -1.94% | - |
| Aug 12, 2025 | 7.24 | 7.24 | 7.19 | 7.22 | 7.22 | -0.44% | - |
| Aug 11, 2025 | 7.31 | 7.32 | 7.25 | 7.25 | 7.25 | 1.00% | 1,286 |
| Aug 8, 2025 | 8.20 | 8.26 | 6.70 | 7.18 | 7.18 | -17.26% | 1,086 |
| Aug 7, 2025 | 8.53 | 8.68 | 8.53 | 8.68 | 8.68 | 0.25% | - |
| Aug 6, 2025 | 8.80 | 8.80 | 8.66 | 8.66 | 8.66 | 0.30% | - |
| Aug 5, 2025 | 8.64 | 8.64 | 8.59 | 8.63 | 8.63 | -0.96% | 1,086 |
| Aug 4, 2025 | 8.84 | 8.84 | 8.71 | 8.71 | 8.71 | 0.58% | - |
| Aug 1, 2025 | 9.04 | 9.04 | 8.66 | 8.66 | 8.66 | -1.37% | - |
| Jul 31, 2025 | 8.94 | 8.97 | 8.75 | 8.78 | 8.78 | -1.90% | - |
| Jul 30, 2025 | 9.06 | 9.18 | 8.95 | 8.95 | 8.95 | -0.62% | 200 |
| Jul 29, 2025 | 9.37 | 9.37 | 9.01 | 9.01 | 9.01 | -4.37% | - |
| Jul 28, 2025 | 9.34 | 9.43 | 9.34 | 9.42 | 9.42 | 2.55% | - |
| Jul 25, 2025 | 9.67 | 9.68 | 9.19 | 9.19 | 9.19 | -5.88% | - |
| Jul 24, 2025 | 9.62 | 9.78 | 9.62 | 9.76 | 9.76 | 0.41% | - |
| Jul 23, 2025 | 9.64 | 9.78 | 9.64 | 9.72 | 9.72 | 3.03% | - |
| Jul 22, 2025 | 9.42 | 9.44 | 9.37 | 9.44 | 9.44 | 3.62% | - |
| Jul 21, 2025 | 9.24 | 9.24 | 9.11 | 9.11 | 9.11 | -0.76% | - |