Ford Motor Company (BIT:1F)
Italy · Delayed Price · Currency is EUR 11.39
-0.04 (-0.35%)
At close: Sep 23, 2026
BIT:1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.76% | - |
| Sep 24, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.45% | - |
| Sep 23, 2026 | 11.48 | 11.48 | 11.48 | 11.39 | 11.39 | -0.35% | 25 |
| Sep 22, 2026 | 11.58 | 11.58 | 11.58 | 11.43 | 11.43 | -1.04% | 700 |
| Sep 21, 2026 | 11.62 | 11.63 | 11.55 | 11.55 | 11.55 | 2.08% | 2,006 |
| Sep 18, 2026 | 11.48 | 11.48 | 11.48 | 11.31 | 11.31 | -5.40% | 200 |
| Sep 17, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 2.75% | - |
| Sep 16, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.36% | - |
| Sep 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.59% | - |
| Sep 14, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.79% | - |
| Sep 11, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.34% | - |
| Sep 10, 2026 | 11.76 | 11.76 | 11.37 | 11.92 | 11.92 | -1.20% | 2,474 |
| Sep 9, 2026 | 11.99 | 11.99 | 11.99 | 12.07 | 12.07 | -0.78% | 1,031 |
| Sep 8, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 6.06% | - |
| Sep 7, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -8.32% | - |
| Sep 4, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.93% | - |
| Sep 3, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 3.73% | - |
| Sep 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.25% | - |
| Sep 1, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.21% | - |
| Aug 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.04% | - |
| Aug 28, 2026 | 11.96 | 11.96 | 11.96 | 12.01 | 12.01 | -0.50% | 200 |
| Aug 27, 2026 | 11.94 | 11.94 | 11.94 | 12.07 | 12.07 | 1.69% | 200 |
| Aug 26, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.38% | - |
| Aug 25, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.42% | - |
| Aug 24, 2026 | 12.30 | 12.30 | 12.30 | 11.86 | 11.86 | -4.20% | 25 |
| Aug 21, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 3.00% | - |
| Aug 20, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.27% | - |
| Aug 19, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.46% | - |
| Aug 18, 2026 | 12.11 | 12.11 | 12.01 | 12.00 | 12.00 | -1.92% | 511 |
| Aug 17, 2026 | 12.19 | 12.19 | 12.19 | 12.24 | 12.24 | -0.20% | 25 |
| Aug 14, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.74% | - |
| Aug 13, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.50% | - |
| Aug 12, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -2.12% | - |
| Aug 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.33% | - |
| Aug 10, 2026 | 12.71 | 12.71 | 12.58 | 12.29 | 12.29 | 2.50% | 289 |
| Aug 7, 2026 | 12.04 | 12.07 | 11.96 | 12.12 | 11.99 | -0.62% | 86 |
| Aug 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | -0.97% | - |
| Aug 5, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.18 | 0.45% | - |
| Aug 4, 2026 | 12.48 | 12.48 | 12.29 | 12.26 | 12.13 | -4.26% | 401 |
| Aug 3, 2026 | 12.76 | 12.76 | 12.76 | 12.81 | 12.67 | 1.99% | 29 |
| Jul 31, 2026 | 12.64 | 12.64 | 12.64 | 12.56 | 12.42 | -1.57% | 20 |
| Jul 30, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.62 | -8.17% | - |
| Jul 29, 2026 | 13.72 | 14.17 | 13.72 | 13.89 | 13.74 | 5.19% | 791 |
| Jul 28, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.06 | 4.26% | - |
| Jul 27, 2026 | 12.83 | 12.86 | 12.83 | 12.67 | 12.53 | -0.47% | 1,200 |
| Jul 24, 2026 | 12.49 | 12.73 | 12.49 | 12.73 | 12.59 | 2.91% | 60 |
| Jul 23, 2026 | 12.47 | 12.47 | 12.47 | 12.37 | 12.23 | -1.98% | 151 |
| Jul 22, 2026 | 12.83 | 12.83 | 12.83 | 12.62 | 12.48 | 0.60% | 90 |
| Jul 21, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.41 | 1.99% | - |
| Jul 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | -1.52% | - |