Ford Motor Company (BIT:1F)
Italy · Delayed Price · Currency is EUR 11.79
+0.20 (1.76%)
Last updated: Jan 22, 2026, 9:38 AM CET
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | - | 1.50% | - |
| Jan 21, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.79% | - |
| Jan 20, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -1.50% | - |
| Jan 19, 2026 | 12.97 | 12.97 | 11.53 | 11.59 | 11.59 | -1.75% | 24 |
| Jan 16, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.78% | - |
| Jan 15, 2026 | 11.99 | 12.08 | 11.99 | 12.01 | 12.01 | 0.17% | 3,855 |
| Jan 14, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.30% | - |
| Jan 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.12% | - |
| Jan 12, 2026 | 12.10 | 12.10 | 12.03 | 12.01 | 12.01 | -1.86% | 520 |
| Jan 9, 2026 | 12.34 | 12.38 | 12.20 | 12.24 | 12.24 | -0.76% | 8,156 |
| Jan 8, 2026 | 11.85 | 12.29 | 11.84 | 12.33 | 12.33 | 5.01% | 6,296 |
| Jan 7, 2026 | 11.83 | 11.83 | 11.83 | 11.74 | 11.74 | 0.82% | 317 |
| Jan 6, 2026 | 11.58 | 11.58 | 11.52 | 11.65 | 11.65 | 2.23% | 432 |
| Jan 5, 2026 | 11.42 | 11.42 | 11.36 | 11.39 | 11.39 | 0.71% | 330 |
| Jan 2, 2026 | 11.25 | 11.26 | 11.25 | 11.31 | 11.31 | 0.30% | 15 |
| Dec 30, 2025 | 11.31 | 11.31 | 11.31 | 11.28 | 11.28 | -0.09% | 300 |
| Dec 29, 2025 | 11.27 | 11.28 | 11.27 | 11.29 | 11.29 | -0.34% | 1,995 |
| Dec 23, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.96% | - |
| Dec 22, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.09% | - |
| Dec 19, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.19% | - |
| Dec 18, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% | - |
| Dec 17, 2025 | 11.64 | 11.64 | 11.64 | 11.40 | 11.40 | -1.72% | 10 |
| Dec 16, 2025 | 11.55 | 11.75 | 11.55 | 11.60 | 11.60 | 0.52% | 115 |
| Dec 15, 2025 | 11.57 | 11.57 | 11.57 | 11.54 | 11.54 | -1.65% | 445 |
| Dec 12, 2025 | 11.61 | 11.61 | 11.61 | 11.74 | 11.74 | 1.72% | 100 |
| Dec 11, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 2.40% | - |
| Dec 10, 2025 | 11.26 | 11.26 | 11.26 | 11.27 | 11.27 | -0.41% | 75 |
| Dec 9, 2025 | 11.31 | 11.31 | 11.31 | 11.32 | 11.32 | 0.59% | 65 |
| Dec 8, 2025 | 11.24 | 11.24 | 11.18 | 11.25 | 11.25 | -1.07% | 4 |
| Dec 5, 2025 | 11.30 | 11.30 | 11.30 | 11.37 | 11.37 | 1.10% | 500 |
| Dec 4, 2025 | 11.25 | 11.28 | 11.25 | 11.25 | 11.25 | 0.23% | 1,172 |
| Dec 3, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.97% | - |
| Dec 2, 2025 | 11.34 | 11.36 | 11.34 | 11.11 | 11.11 | -2.88% | 502 |
| Dec 1, 2025 | 11.38 | 11.38 | 11.38 | 11.44 | 11.44 | -0.23% | 398 |
| Nov 28, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.24% | - |
| Nov 27, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.51% | - |
| Nov 26, 2025 | 11.38 | 11.38 | 11.38 | 11.39 | 11.39 | -0.30% | 500 |
| Nov 25, 2025 | 11.20 | 11.20 | 11.20 | 11.42 | 11.42 | 1.85% | 30 |
| Nov 24, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.05% | - |
| Nov 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.53% | - |
| Nov 20, 2025 | 11.32 | 11.32 | 11.04 | 10.82 | 10.82 | -4.35% | 489 |
| Nov 19, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.86% | - |
| Nov 18, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.23% | - |
| Nov 17, 2025 | 11.41 | 11.48 | 11.31 | 11.25 | 11.25 | -1.26% | 458 |
| Nov 14, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.32% | - |
| Nov 13, 2025 | 11.57 | 11.63 | 11.57 | 11.54 | 11.54 | -0.12% | 1,412 |
| Nov 12, 2025 | 11.54 | 11.54 | 11.47 | 11.56 | 11.56 | 0.71% | 1,281 |
| Nov 11, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.68% | - |
| Nov 10, 2025 | 11.26 | 11.26 | 11.26 | 11.28 | 11.28 | -0.55% | 280 |
| Nov 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.78% | - |