Frankfurt - Delayed Quote
EUR
Bridgestone Corporation (BGTA.F)
11.10
+0.10
(+0.91%)
As of 8:19:30 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.10
11.10
11.10
11.10
11.10
12
Oct 30, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 29, 2026
10.90
10.90
10.90
10.90
10.90
-
Oct 28, 2026
10.90
10.90
10.90
10.90
10.90
-
Oct 27, 2026
11.10
11.20
11.10
11.20
11.20
-
Oct 26, 2026
11.20
11.20
11.20
11.20
11.20
-
Oct 23, 2026
11.10
11.10
11.10
11.10
11.10
-
Oct 22, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 21, 2026
10.90
11.00
10.90
11.00
11.00
-
Oct 20, 2026
11.00
11.10
11.00
11.10
11.10
-
Oct 19, 2026
11.10
11.10
11.10
11.10
11.10
-
Oct 16, 2026
11.10
11.10
11.10
11.10
11.10
-
Oct 15, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 14, 2026
10.90
10.90
10.90
10.90
10.90
-
Oct 13, 2026
10.90
10.90
10.90
10.90
10.90
-
Oct 12, 2026
10.70
10.70
10.70
10.70
10.70
-
Oct 9, 2026
10.70
10.70
10.70
10.70
10.70
-
Oct 8, 2026
10.60
10.60
10.60
10.60
10.60
-
Oct 7, 2026
10.50
10.50
10.50
10.50
10.50
-
Oct 6, 2026
10.50
10.50
10.40
10.40
10.40
-
Oct 5, 2026
10.50
10.50
10.50
10.50
10.50
-
Oct 2, 2026
10.40
10.40
10.40
10.40
10.40
-
Oct 1, 2026
10.50
10.50
10.50
10.50
10.50
-
Sep 30, 2026
10.60
10.60
10.60
10.60
10.60
-
Sep 29, 2026
10.40
10.40
10.40
10.40
10.40
-
Sep 28, 2026
10.40
10.40
10.40
10.40
10.40
-
Sep 25, 2026
10.40
10.40
10.40
10.40
10.40
-
Sep 24, 2026
10.20
10.20
10.20
10.20
10.20
-
Sep 23, 2026
10.10
10.10
10.10
10.10
10.10
-
Sep 22, 2026
10.10
10.10
10.10
10.10
10.10
-
Sep 21, 2026
10.00
10.10
10.00
10.10
10.10
-
Sep 18, 2026
10.00
10.00
10.00
10.00
10.00
-
Sep 17, 2026
10.30
10.30
10.30
10.30
10.30
-
Sep 16, 2026
10.00
10.00
10.00
10.00
10.00
-
Sep 15, 2026
10.20
10.20
10.20
10.20
10.20
-
Sep 14, 2026
10.20
10.20
10.20
10.20
10.20
-
Sep 11, 2026
10.20
10.20
10.20
10.20
10.20
-
Sep 10, 2026
10.30
10.30
10.30
10.30
10.30
-
Sep 9, 2026
10.30
10.30
10.20
10.20
10.20
-
Sep 8, 2026
10.40
10.40
10.30
10.30
10.30
-
Sep 7, 2026
10.50
10.50
10.50
10.50
10.50
-
Sep 4, 2026
10.60
10.60
10.60
10.60
10.60
-
Sep 3, 2026
10.90
10.90
10.90
10.90
10.90
-
Sep 2, 2026
10.80
10.80
10.80
10.80
10.80
-
Sep 1, 2026
10.90
10.90
10.90
10.90
10.90
-
Aug 31, 2026
10.90
10.90
10.90
10.90
10.90
-
Aug 28, 2026
10.80
10.80
10.80
10.80
10.80
-
Aug 27, 2026
10.90
10.90
10.90
10.90
10.90
-
Aug 26, 2026
10.90
10.90
10.90
10.90
10.90
-
Aug 25, 2026
10.80
10.80
10.80
10.80
10.80
-
Aug 24, 2026
10.90
10.90
10.90
10.90
10.90
-
Aug 21, 2026
10.70
10.70
10.70
10.70
10.70
-
Aug 20, 2026
10.70
10.70
10.70
10.70
10.70
-
Aug 19, 2026
10.50
10.50
10.50
10.50
10.50
-
Aug 18, 2026
10.70
10.70
10.70
10.70
10.70
-
Aug 17, 2026
10.80
10.80
10.80
10.80
10.80
-
Aug 14, 2026
11.00
11.00
11.00
11.00
11.00
-
Aug 13, 2026
10.90
10.90
10.90
10.90
10.90
-
Aug 12, 2026
11.20
11.20
11.20
11.20
11.20
-
Aug 11, 2026
11.40
11.40
11.40
11.40
11.40
-
Aug 10, 2026
11.60
11.60
11.60
11.60
11.60
-
Aug 7, 2026
11.10
11.10
11.10
11.10
11.10
-
Aug 6, 2026
10.70
10.70
10.70
10.70
10.70
-
Aug 5, 2026
10.50
10.50
10.50
10.50
10.50
-
Aug 4, 2026
10.40
10.40
10.40
10.40
10.40
-
Aug 3, 2026
10.50
10.50
10.50
10.50
10.50
-
Jul 31, 2026
10.50
10.50
10.50
10.50
10.50
-
Jul 30, 2026
10.60
10.60
10.60
10.60
10.60
-
Jul 29, 2026
10.60
10.60
10.60
10.60
10.60
-
Jul 28, 2026
10.10
10.10
10.10
10.10
10.10
-
Jul 27, 2026
9.95
9.95
9.95
9.95
9.95
-
Jul 24, 2026
9.65
9.65
9.65
9.65
9.65
-
Jul 23, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 22, 2026
9.80
9.80
9.80
9.80
9.80
-
Jul 21, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 20, 2026
9.60
9.60
9.60
9.60
9.60
-
Jul 17, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 16, 2026
9.65
9.65
9.65
9.65
9.65
-
Jul 15, 2026
9.60
9.60
9.60
9.60
9.60
-
Jul 14, 2026
9.55
9.55
9.55
9.55
9.55
-
Jul 13, 2026
9.35
9.35
9.35
9.35
9.35
-
Jul 10, 2026
9.40
9.40
9.40
9.40
9.40
-
Jul 9, 2026
9.30
9.30
9.30
9.30
9.30
-
Jul 8, 2026
9.45
9.45
9.45
9.45
9.45
-
Jul 7, 2026
9.50
9.50
9.50
9.50
9.50
-
Jul 6, 2026
9.45
9.45
9.45
9.45
9.45
-
Jul 3, 2026
9.25
9.25
9.25
9.25
9.25
-
Jul 2, 2026
9.15
9.15
9.15
9.15
9.15
-
Jul 1, 2026
8.85
8.85
8.85
8.85
8.85
-
Jun 30, 2026
0.16674252
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.90
8.90
8.90
8.90
8.90
-
Jun 29, 2026
8.95
8.95
8.95
8.95
8.76
-
Jun 26, 2026
9.05
9.05
9.05
9.05
8.86
-
Jun 25, 2026
9.05
9.05
9.05
9.05
8.86
-
Jun 24, 2026
8.85
8.85
8.85
8.85
8.67
-
Jun 23, 2026
8.90
8.90
8.90
8.90
8.71
-
Jun 22, 2026
8.95
8.95
8.95
8.95
8.76
-
Jun 19, 2026
8.95
8.95
8.95
8.95
8.76
-
Jun 18, 2026
9.05
9.05
9.05
9.05
8.86
-
Jun 17, 2026
9.10
9.10
9.10
9.10
8.91
-
Jun 16, 2026
9.05
9.05
9.05
9.05
8.86
-
Jun 15, 2026
9.20
9.20
9.20
9.20
9.01
-
Jun 12, 2026
8.85
8.85
8.85
8.85
8.67
-
Jun 11, 2026
8.70
8.70
8.70
8.70
8.52
-
Jun 10, 2026
8.90
8.90
8.90
8.90
8.71
-
Jun 9, 2026
8.95
8.95
8.95
8.95
8.76
-
Jun 8, 2026
8.95
8.95
8.95
8.95
8.76
-
Jun 5, 2026
8.80
8.80
8.80
8.80
8.62
-
Jun 4, 2026
8.90
8.90
8.90
8.90
8.71
-
Jun 3, 2026
9.05
9.10
9.05
9.10
8.91
-
Jun 2, 2026
8.85
8.85
8.85
8.85
8.67
-
Jun 1, 2026
8.90
8.90
8.90
8.90
8.71
-
May 29, 2026
9.00
9.00
9.00
9.00
8.81
-
May 28, 2026
8.85
8.85
8.85
8.85
8.67
-
May 27, 2026
8.80
8.80
8.80
8.80
8.62
-
May 26, 2026
8.85
8.85
8.85
8.85
8.67
-
May 25, 2026
8.75
8.75
8.75
8.75
8.57
-
May 22, 2026
8.70
8.70
8.70
8.70
8.52
-
May 21, 2026
8.75
8.75
8.75
8.75
8.57
-
May 20, 2026
8.70
8.70
8.70
8.70
8.52
-
May 19, 2026
8.80
8.80
8.80
8.80
8.62
-
May 18, 2026
8.70
8.70
8.70
8.70
8.52
-
May 15, 2026
8.80
8.80
8.80
8.80
8.62
-
May 14, 2026
8.95
8.95
8.95
8.95
8.76
-
May 13, 2026
8.60
8.60
8.60
8.60
8.42
-
May 12, 2026
8.55
8.55
8.55
8.55
8.37
-
May 11, 2026
8.65
8.65
8.65
8.65
8.47
-
May 8, 2026
8.65
8.65
8.65
8.65
8.47
-
May 7, 2026
8.75
8.75
8.75
8.75
8.57
-
May 6, 2026
8.60
8.75
8.60
8.75
8.57
-
May 5, 2026
8.60
8.60
8.60
8.60
8.42
-
May 4, 2026
8.60
8.60
8.60
8.60
8.42
-
Apr 30, 2026
8.40
8.40
8.40
8.40
8.22
-
Apr 29, 2026
8.55
8.55
8.55
8.55
8.37
-
Apr 28, 2026
8.60
8.60
8.60
8.60
8.42
-
Apr 27, 2026
8.50
8.50
8.50
8.50
8.32
-
Apr 24, 2026
8.50
8.50
8.50
8.50
8.32
-
Apr 23, 2026
8.55
8.55
8.55
8.55
8.37
-
Apr 22, 2026
8.75
8.75
8.75
8.75
8.57
-
Apr 21, 2026
8.85
8.85
8.85
8.85
8.67
-
Apr 20, 2026
8.80
8.80
8.80
8.80
8.62
-
Apr 17, 2026
8.65
8.65
8.65
8.65
8.47
-
Apr 16, 2026
8.80
8.80
8.80
8.80
8.62
-
Apr 15, 2026
8.80
8.80
8.80
8.80
8.62
-
Apr 14, 2026
8.75
8.75
8.75
8.75
8.57
-
Apr 13, 2026
8.75
8.75
8.75
8.75
8.57
-
Apr 10, 2026
8.90
8.90
8.90
8.90
8.71
-
Apr 9, 2026
9.00
9.00
9.00
9.00
8.81
-
Apr 8, 2026
9.05
9.05
9.05
9.05
8.86
-
Apr 7, 2026
8.80
8.80
8.80
8.80
8.62
-
Apr 2, 2026
8.70
8.70
8.70
8.70
8.52
-
Apr 1, 2026
8.85
8.85
8.85
8.85
8.67
-
Mar 31, 2026
8.70
8.70
8.70
8.70
8.52
-
Mar 30, 2026
8.60
8.70
8.60
8.70
8.52
-
Mar 27, 2026
8.70
8.70
8.70
8.70
8.52
-
Mar 26, 2026
8.65
8.65
8.65
8.65
8.47
-
Mar 25, 2026
8.75
8.75
8.75
8.75
8.57
-
Mar 24, 2026
8.65
8.65
8.65
8.65
8.47
-
Mar 23, 2026
8.50
8.50
8.50
8.50
8.32
-
Mar 20, 2026
8.70
8.70
8.70
8.70
8.52
-
Mar 19, 2026
8.65
8.65
8.65
8.65
8.47
-
Mar 18, 2026
8.80
8.80
8.80
8.80
8.62
-
Mar 17, 2026
8.70
8.70
8.70
8.70
8.52
-
Mar 16, 2026
8.80
8.80
8.80
8.80
8.62
-
Mar 13, 2026
8.80
8.80
8.80
8.80
8.62
-
Mar 12, 2026
9.05
9.05
8.80
8.80
8.62
-
Mar 11, 2026
9.10
9.10
9.10
9.10
8.91
-
Mar 10, 2026
9.05
9.05
9.05
9.05
8.86
-
Mar 9, 2026
8.90
8.90
8.90
8.90
8.71
-
Mar 6, 2026
9.20
9.20
9.20
9.20
9.01
-
Mar 5, 2026
9.30
9.30
9.30
9.30
9.11
-
Mar 4, 2026
9.25
9.25
9.25
9.25
9.06
-
Mar 3, 2026
9.40
9.40
9.40
9.40
9.20
-
Mar 2, 2026
9.55
9.55
9.55
9.55
9.35
-
Feb 27, 2026
10.00
10.00
10.00
10.00
9.79
-
Feb 26, 2026
9.80
9.80
9.80
9.80
9.60
-
Feb 25, 2026
9.85
9.85
9.85
9.85
9.64
-
Feb 24, 2026
9.75
9.75
9.75
9.75
9.55
-
Feb 23, 2026
9.65
9.65
9.65
9.65
9.45
-
Feb 20, 2026
9.60
9.60
9.60
9.60
9.40
-
Feb 19, 2026
9.75
9.75
9.75
9.75
9.55
-
Feb 18, 2026
9.75
9.75
9.75
9.75
9.55
-
Feb 17, 2026
9.60
9.60
9.60
9.60
9.40
-
Feb 16, 2026
9.50
9.50
9.50
9.50
9.30
-
Feb 13, 2026
10.20
10.20
10.20
10.20
9.99
-
Feb 12, 2026
10.00
10.00
10.00
10.00
9.79
-
Feb 11, 2026
9.85
9.85
9.85
9.85
9.64
-
Feb 10, 2026
9.90
9.90
9.90
9.90
9.69
-
Feb 9, 2026
9.80
10.30
9.80
10.30
10.08
12
Feb 6, 2026
9.75
9.75
9.75
9.75
9.55
-
Feb 5, 2026
9.60
9.60
9.60
9.60
9.40
-
Feb 4, 2026
9.50
9.50
9.50
9.50
9.30
-
Feb 3, 2026
9.35
9.35
9.35
9.35
9.15
-
Feb 2, 2026
9.15
9.15
9.15
9.15
8.96
-
Jan 30, 2026
9.15
9.15
9.15
9.15
8.96
-
Jan 29, 2026
9.10
9.10
9.10
9.10
8.91
-
Jan 28, 2026
9.20
9.20
9.20
9.20
9.01
-
Jan 27, 2026
9.25
9.25
9.25
9.25
9.06
-
Jan 26, 2026
9.25
9.25
9.25
9.25
9.06
-
Jan 23, 2026
9.20
9.20
9.20
9.20
9.01
-
Jan 22, 2026
9.25
9.25
9.25
9.25
9.06
-
Jan 21, 2026
9.15
9.15
9.15
9.15
8.96
-
Jan 20, 2026
9.10
9.10
9.10
9.10
8.91
-
Jan 19, 2026
9.20
9.20
9.20
9.20
9.01
-
Jan 16, 2026
9.35
9.35
9.35
9.35
9.15
-
Jan 15, 2026
9.00
9.00
9.00
9.00
8.81
-
Jan 14, 2026
9.00
9.00
9.00
9.00
8.81
-
Jan 13, 2026
9.25
9.25
9.25
9.25
9.06
-
Jan 12, 2026
9.10
9.10
9.10
9.10
8.91
-
Jan 9, 2026
9.25
10.00
9.25
10.00
9.79
29
Jan 8, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
9.30
9.30
9.30
9.30
9.11
-
Jan 7, 2026
9.65
9.65
9.65
9.65
9.45
-
Jan 6, 2026
19.30
19.30
19.30
19.30
18.90
-
Jan 5, 2026
19.30
19.30
19.30
19.30
18.90
-
Jan 2, 2026
0.16072911
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
19.30
19.30
19.30
19.30
18.90
-
Dec 30, 2025
9.65
9.65
9.65
9.65
9.27
-
Dec 29, 2025
9.65
9.65
9.65
9.65
9.27
2,092
Dec 23, 2025
9.60
9.60
9.60
9.60
9.22
-
Dec 22, 2025
9.40
9.90
9.40
9.90
9.51
100
Dec 19, 2025
9.60
9.60
9.60
9.60
9.22
-
Dec 18, 2025
9.60
9.60
9.60
9.60
9.22
-
Dec 17, 2025
9.55
9.65
9.55
9.65
9.27
16
Dec 16, 2025
9.70
9.70
9.70
9.70
9.32
-
Dec 15, 2025
9.90
9.90
9.90
9.90
9.51
-
Dec 12, 2025
9.75
9.75
9.75
9.75
9.37
-
Dec 11, 2025
9.65
9.65
9.65
9.65
9.27
-
Dec 10, 2025
9.70
9.70
9.70
9.70
9.32
-
Dec 9, 2025
9.60
9.60
9.60
9.60
9.22
-
Dec 8, 2025
9.55
9.55
9.55
9.55
9.18
-
Dec 5, 2025
9.55
9.55
9.55
9.55
9.18
-
Dec 4, 2025
9.95
9.95
9.95
9.95
9.56
-
Dec 3, 2025
9.90
9.90
9.90
9.90
9.51
-
Dec 2, 2025
9.90
9.90
9.90
9.90
9.51
-
Dec 1, 2025
9.75
9.75
9.75
9.75
9.37
-
Nov 28, 2025
9.90
9.90
9.90
9.90
9.51
-
Nov 27, 2025
9.85
9.85
9.85
9.85
9.46
-
Nov 26, 2025
9.90
9.90
9.90
9.90
9.51
-
Nov 25, 2025
9.65
9.65
9.65
9.65
9.27
-
Nov 24, 2025
9.80
9.80
9.80
9.80
9.42
-
Nov 21, 2025
9.75
9.75
9.75
9.75
9.37
-
Nov 20, 2025
9.65
9.65
9.65
9.65
9.27
-
Nov 19, 2025
9.70
9.70
9.70
9.70
9.32
-
Nov 18, 2025
9.60
9.60
9.60
9.60
9.22
-
Nov 17, 2025
9.80
9.80
9.80
9.80
9.42
-
Nov 14, 2025
9.90
9.90
9.90
9.90
9.51
-
Nov 13, 2025
9.80
9.80
9.80
9.80
9.42
-
Nov 12, 2025
9.85
9.85
9.85
9.85
9.46
-
Nov 11, 2025
9.65
9.65
9.65
9.65
9.27
-
Nov 10, 2025
9.55
10.10
9.55
10.10
9.70
14
Nov 7, 2025
9.50
9.50
9.50
9.50
9.13
-
Nov 6, 2025
9.40
9.40
9.40
9.40
9.03
-
Nov 5, 2025
9.65
9.65
9.65
9.65
9.27
-
Nov 4, 2025
9.50
9.50
9.50
9.50
9.13
-
Nov 3, 2025
9.30
9.30
9.30
9.30
8.94
-
