Ford Motor Company (BIT:1F)
Italy · Delayed Price · Currency is EUR 9.54
+0.07 (0.79%)
At close: Aug 5, 2025, 5:30 PM CET
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jun 19, 2025 | 9.14 | 9.14 | 9.03 | 9.03 | - | -0.27% | 1 |
| Jun 18, 2025 | 8.96 | 9.05 | 8.96 | 9.05 | - | 0.23% | 6 |
| Jun 17, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | - | - |
| Jun 16, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | - | - |
| Jun 13, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | - | - |
| Jun 12, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | - | - |
| Jun 11, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | - | - |
| Jun 10, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | - | - |
| Jun 9, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | - | - |
| Jun 6, 2025 | 9.00 | 9.03 | 9.00 | 9.03 | - | 1.38% | 3,706 |
| Jun 5, 2025 | 8.96 | 8.96 | 8.91 | 8.91 | - | 2.74% | 447 |
| Jun 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | - | - | - |
| Jun 3, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | - | - | - |
| Jun 2, 2025 | 8.90 | 8.90 | 8.67 | 8.67 | - | -5.21% | 600 |
| May 30, 2025 | 8.96 | 9.15 | 8.96 | 9.15 | - | 1.51% | 32 |
| May 29, 2025 | 9.00 | 9.01 | 8.96 | 9.01 | - | -0.06% | 100 |
| May 28, 2025 | 9.09 | 9.09 | 9.02 | 9.02 | - | -0.98% | 271 |