Ford Motor Company (BIT:1F)
Italy · Delayed Price · Currency is EUR 10.05
+0.03 (0.32%)
At close: Aug 29, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | - | 0.32% | 10 |
| Aug 28, 2025 | 10.23 | 10.32 | 10.02 | 10.02 | - | -2.09% | 271 |
| Aug 27, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | - | 1.15% | 10 |
| Aug 26, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | - | 0.80% | 200 |
| Aug 25, 2025 | 9.99 | 10.04 | 9.99 | 10.04 | - | 0.34% | 235 |
| Aug 22, 2025 | 9.74 | 10.00 | 9.74 | 10.00 | - | 1.17% | 2 |
| Aug 21, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | - | - | - |
| Aug 20, 2025 | 9.90 | 9.90 | 9.89 | 9.89 | - | -0.68% | 30 |
| Aug 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | - | 2.61% | 10 |
| Aug 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Aug 14, 2025 | 9.69 | 9.70 | 9.69 | 9.70 | - | -0.35% | 200 |
| Aug 13, 2025 | 9.68 | 9.74 | 9.68 | 9.74 | - | 1.59% | 500 |
| Aug 12, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | - | - | - |
| Aug 11, 2025 | 9.60 | 9.80 | 9.59 | 9.59 | - | 3.16% | 514 |
| Aug 8, 2025 | 9.68 | 9.68 | 9.20 | 9.29 | - | -3.10% | 50 |
| Aug 7, 2025 | 9.24 | 9.67 | 9.24 | 9.59 | - | 0.51% | 1,396 |
| Aug 6, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | - | - |
| Aug 5, 2025 | 9.59 | 9.59 | 9.52 | 9.54 | - | 0.79% | 120 |
| Aug 4, 2025 | 9.73 | 9.73 | 9.42 | 9.46 | - | 1.28% | 11 |
| Aug 1, 2025 | 9.31 | 9.34 | 9.31 | 9.34 | - | -3.15% | 8 |
| Jul 31, 2025 | 9.51 | 9.65 | 9.51 | 9.65 | - | 0.30% | 250 |
| Jul 30, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | - | - |
| Jul 29, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | - | - |
| Jul 28, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | - | - |
| Jul 25, 2025 | 9.66 | 9.66 | 9.62 | 9.62 | - | -0.69% | 52 |
| Jul 24, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | - | - | - |
| Jul 23, 2025 | 9.50 | 9.69 | 9.50 | 9.69 | - | 0.57% | 7 |
| Jul 22, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | - | - |
| Jul 21, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | - | - |
| Jul 18, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | - | - |
| Jul 17, 2025 | 9.75 | 9.75 | 9.63 | 9.63 | - | -4.68% | 8 |
| Jul 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Jul 15, 2025 | 10.09 | 10.10 | 10.07 | 10.10 | - | 0.72% | 1,011 |
| Jul 14, 2025 | 10.07 | 10.07 | 10.02 | 10.03 | - | -0.40% | 1,005 |
| Jul 11, 2025 | 10.10 | 10.10 | 10.06 | 10.07 | - | -0.38% | 596 |
| Jul 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | - | - | - |
| Jul 9, 2025 | 10.06 | 10.11 | 10.06 | 10.11 | - | 1.02% | 1,010 |
| Jul 8, 2025 | 10.04 | 10.04 | 10.01 | 10.01 | - | 1.06% | 93 |
| Jul 7, 2025 | 9.98 | 9.98 | 9.90 | 9.90 | - | -1.38% | 22 |
| Jul 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | - | - | - |
| Jul 3, 2025 | 10.01 | 10.10 | 9.95 | 10.04 | - | 1.49% | 2,570 |
| Jul 2, 2025 | 9.69 | 9.90 | 9.68 | 9.90 | - | 4.13% | 1,611 |
| Jul 1, 2025 | 9.14 | 9.50 | 9.14 | 9.50 | - | 2.50% | 1 |
| Jun 30, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | - | - | - |
| Jun 27, 2025 | 9.15 | 9.27 | 9.15 | 9.27 | - | -0.29% | 964 |
| Jun 26, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | - |
| Jun 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | - |
| Jun 24, 2025 | 9.34 | 9.34 | 9.30 | 9.30 | - | 2.98% | 600 |
| Jun 23, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | - | - |
| Jun 20, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | - | - |