Ford Motor Company (BIT:1F)
Italy · Delayed Price · Currency is EUR 9.90
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.18% | - |
| Sep 18, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | - | 166 |
| Sep 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.63% | - |
| Sep 16, 2025 | 9.77 | 9.77 | 9.77 | 9.74 | 9.74 | -1.60% | 80 |
| Sep 15, 2025 | 9.97 | 9.97 | 9.97 | 9.90 | 9.90 | -0.88% | 270 |
| Sep 12, 2025 | 9.97 | 9.97 | 9.97 | 9.99 | 9.99 | -0.21% | 99 |
| Sep 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 3.26% | - |
| Sep 10, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.55% | - |
| Sep 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.07% | - |
| Sep 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.07% | - |
| Sep 5, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.58% | - |
| Sep 4, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.56% | - |
| Sep 3, 2025 | 10.03 | 10.03 | 10.03 | 9.96 | 9.96 | -0.62% | 110 |
| Sep 2, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | -0.52% | 500 |
| Sep 1, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | - |
| Aug 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.32% | 10 |
| Aug 28, 2025 | 10.23 | 10.32 | 10.23 | 10.02 | 10.02 | -2.09% | 271 |
| Aug 27, 2025 | 10.24 | 10.24 | 10.24 | 10.23 | 10.23 | 1.15% | 10 |
| Aug 26, 2025 | 10.09 | 10.09 | 10.09 | 10.12 | 10.12 | 0.80% | 200 |
| Aug 25, 2025 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | 0.34% | 235 |
| Aug 22, 2025 | 9.74 | 9.74 | 9.74 | 10.00 | 10.00 | 2.78% | 2 |
| Aug 21, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.57% | - |
| Aug 20, 2025 | 9.90 | 9.90 | 9.90 | 9.89 | 9.89 | -0.68% | 30 |
| Aug 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.51% | 10 |
| Aug 18, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.08% | - |
| Aug 14, 2025 | 9.69 | 9.69 | 9.69 | 9.70 | 9.70 | -0.35% | 200 |
| Aug 13, 2025 | 9.68 | 9.68 | 9.68 | 9.74 | 9.74 | 0.96% | 500 |
| Aug 12, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.62% | - |
| Aug 11, 2025 | 9.60 | 9.80 | 9.59 | 9.59 | 9.59 | 3.16% | 514 |
| Aug 8, 2025 | 9.68 | 9.68 | 9.20 | 9.29 | 9.29 | -3.10% | 50 |
| Aug 7, 2025 | 9.24 | 9.67 | 9.24 | 9.59 | 9.46 | -0.53% | 1,396 |
| Aug 6, 2025 | 9.51 | 9.51 | 9.51 | 9.64 | 9.51 | 1.05% | - |
| Aug 5, 2025 | 9.59 | 9.59 | 9.52 | 9.54 | 9.41 | 0.79% | 120 |
| Aug 4, 2025 | 9.73 | 9.73 | 9.42 | 9.46 | 9.34 | 1.28% | 11 |
| Aug 1, 2025 | 9.31 | 9.31 | 9.31 | 9.34 | 9.22 | -3.15% | 8 |
| Jul 31, 2025 | 9.51 | 9.61 | 9.51 | 9.65 | 9.52 | 1.06% | 250 |
| Jul 30, 2025 | 9.42 | 9.42 | 9.42 | 9.55 | 9.42 | -1.08% | - |
| Jul 29, 2025 | 9.52 | 9.52 | 9.52 | 9.65 | 9.52 | -1.19% | - |
| Jul 28, 2025 | 9.64 | 9.64 | 9.64 | 9.77 | 9.64 | 1.54% | - |
| Jul 25, 2025 | 9.66 | 9.66 | 9.66 | 9.62 | 9.49 | -0.33% | 52 |
| Jul 24, 2025 | 9.52 | 9.52 | 9.52 | 9.65 | 9.52 | -0.36% | - |
| Jul 23, 2025 | 9.50 | 9.50 | 9.50 | 9.69 | 9.56 | 1.34% | 7 |
| Jul 22, 2025 | 9.43 | 9.43 | 9.43 | 9.56 | 9.43 | -1.45% | - |
| Jul 21, 2025 | 9.57 | 9.57 | 9.57 | 9.70 | 9.57 | 1.76% | - |
| Jul 18, 2025 | 9.40 | 9.40 | 9.40 | 9.53 | 9.40 | -1.04% | - |
| Jul 17, 2025 | 9.75 | 9.75 | 9.75 | 9.63 | 9.50 | 0.22% | 8 |
| Jul 16, 2025 | 9.48 | 9.48 | 9.48 | 9.61 | 9.48 | -4.89% | - |
| Jul 15, 2025 | 10.09 | 10.09 | 10.07 | 10.10 | 9.97 | 0.72% | 1,011 |
| Jul 14, 2025 | 10.07 | 10.07 | 10.02 | 10.03 | 9.90 | -0.40% | 1,005 |
| Jul 11, 2025 | 10.10 | 10.10 | 10.06 | 10.07 | 9.94 | -1.56% | 596 |