The Goodyear Tire & Rubber Company (GTR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1,500 |
| Sept 10, 2024 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | 1,500 |
| Sept 09, 2024 | 7.10 | 7.23 | 7.10 | 7.23 | 7.23 | 700 |
| Sept 06, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Sept 05, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Sept 04, 2024 | 7.60 | 7.60 | 7.48 | 7.48 | 7.48 | 1,002 |
| Sept 03, 2024 | 7.89 | 8.04 | 7.89 | 8.04 | 8.04 | 100 |
| Sept 02, 2024 | 7.90 | 7.90 | 7.88 | 7.89 | 7.89 | 1,500 |
| Aug 30, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Aug 29, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Aug 28, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Aug 27, 2024 | 7.77 | 7.93 | 7.77 | 7.93 | 7.93 | 500 |
| Aug 26, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 210 |
| Aug 23, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Aug 22, 2024 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | 700 |
| Aug 21, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Aug 20, 2024 | 8.05 | 8.18 | 8.05 | 8.05 | 8.05 | 2,450 |
| Aug 19, 2024 | 7.67 | 8.04 | 7.67 | 8.04 | 8.04 | 400 |
| Aug 16, 2024 | 7.63 | 7.75 | 7.63 | 7.75 | 7.75 | 600 |
| Aug 15, 2024 | 7.51 | 7.65 | 7.51 | 7.65 | 7.65 | 250 |
| Aug 14, 2024 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | 300 |
| Aug 13, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Aug 12, 2024 | 7.11 | 7.30 | 7.11 | 7.30 | 7.30 | 11,500 |
| Aug 09, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Aug 08, 2024 | 7.01 | 7.20 | 7.01 | 7.20 | 7.20 | 165 |
| Aug 07, 2024 | 7.37 | 7.37 | 7.36 | 7.36 | 7.36 | 1,500 |
| Aug 06, 2024 | 7.84 | 7.90 | 7.82 | 7.90 | 7.90 | 3,230 |
| Aug 05, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Aug 02, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Aug 01, 2024 | 10.84 | 10.84 | 9.12 | 9.12 | 9.12 | 2,500 |
| Jul 31, 2024 | 10.60 | 10.65 | 10.60 | 10.63 | 10.63 | 240 |
| Jul 30, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Jul 29, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jul 26, 2024 | 10.81 | 10.84 | 10.81 | 10.84 | 10.84 | 475 |
| Jul 25, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jul 24, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Jul 23, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Jul 22, 2024 | 11.01 | 11.01 | 10.83 | 10.83 | 10.83 | 1,500 |
| Jul 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jul 18, 2024 | 11.11 | 11.11 | 11.09 | 11.09 | 11.09 | 250 |
| Jul 17, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Jul 16, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jul 15, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jul 12, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jul 11, 2024 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | 1,000 |
| Jul 10, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Jul 09, 2024 | 9.97 | 10.14 | 9.97 | 10.14 | 10.14 | 200 |
| Jul 08, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Jul 05, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 200 |
| Jul 04, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 500 |
| Jul 03, 2024 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | 52 |
| Jul 02, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Jul 01, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Jun 28, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Jun 27, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Jun 26, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jun 25, 2024 | 10.38 | 10.60 | 10.38 | 10.60 | 10.60 | 41 |
| Jun 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| Jun 21, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Jun 20, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Jun 19, 2024 | 10.36 | 10.52 | 10.36 | 10.52 | 10.52 | 100 |
| Jun 18, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Jun 17, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Jun 14, 2024 | 10.89 | 10.89 | 10.86 | 10.86 | 10.86 | 300 |
| Jun 13, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jun 12, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Jun 11, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Jun 10, 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 100 |
| Jun 07, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Jun 06, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jun 05, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jun 04, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Jun 03, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| May 31, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| May 30, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| May 29, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| May 28, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| May 27, 2024 | 11.26 | 11.48 | 11.26 | 11.48 | 11.48 | 1 |
| May 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| May 23, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| May 22, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| May 21, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| May 20, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| May 17, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| May 16, 2024 | 11.88 | 12.02 | 11.88 | 12.02 | 12.02 | 75 |
| May 15, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| May 14, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| May 13, 2024 | 11.91 | 12.15 | 11.91 | 12.15 | 12.15 | 180 |
| May 10, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| May 09, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| May 08, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| May 07, 2024 | 11.41 | 11.62 | 11.41 | 11.62 | 11.62 | 444 |
| May 06, 2024 | 11.27 | 11.61 | 11.27 | 11.61 | 11.61 | 444 |
| May 03, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| May 02, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Apr 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 29, 2024 | 10.97 | 11.05 | 10.97 | 11.05 | 11.05 | 150 |
| Apr 26, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Apr 25, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Apr 24, 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | 350 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.