Ford Motor Company (BIT:1F)
Italy · Delayed Price · Currency is EUR 9.81
-0.20 (-1.99%)
At close: Oct 10, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.00 | 10.03 | 9.81 | 9.81 | 9.81 | -1.99% | 606 |
| Oct 9, 2025 | 10.09 | 10.16 | 10.03 | 10.01 | 10.01 | -1.69% | 741 |
| Oct 8, 2025 | 10.30 | 10.32 | 10.20 | 10.18 | 10.18 | 0.93% | 1,310 |
| Oct 7, 2025 | 10.74 | 10.76 | 10.08 | 10.08 | 10.08 | -6.20% | 6,552 |
| Oct 6, 2025 | 10.93 | 10.95 | 10.80 | 10.75 | 10.75 | 2.75% | 1,180 |
| Oct 3, 2025 | 10.41 | 10.50 | 10.41 | 10.46 | 10.46 | 0.33% | 1,167 |
| Oct 2, 2025 | 10.43 | 10.56 | 10.43 | 10.43 | 10.43 | 0.60% | 196 |
| Oct 1, 2025 | 10.14 | 10.15 | 10.14 | 10.37 | 10.37 | 0.82% | 102 |
| Sep 30, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.69% | - |
| Sep 29, 2025 | 10.35 | 10.36 | 10.25 | 10.21 | 10.21 | -2.20% | 170 |
| Sep 26, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 5.91% | 170 |
| Sep 25, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.36% | - |
| Sep 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.47% | - |
| Sep 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.54% | - |
| Sep 22, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | - |
| 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 |