Ford Motor Company (ETR:FMC1)
Germany · Delayed Price · Currency is EUR 10.26
+0.14 (1.34%)
Aug 27, 2025, 5:35 PM CET
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 10.15 | 10.15 | 10.10 | 10.12 | 10.12 | 0.60% | 3,186 |
| Aug 25, 2025 | 10.02 | 10.06 | 10.00 | 10.06 | 10.06 | 0.50% | 7,514 |
| Aug 22, 2025 | 10.01 | 10.03 | 10.00 | 10.01 | 10.01 | 2.67% | 1,026 |
| Aug 21, 2025 | 9.86 | 9.87 | 9.72 | 9.75 | 9.75 | -1.42% | 1,448 |
| Aug 20, 2025 | 9.92 | 9.92 | 9.85 | 9.89 | 9.89 | -1.00% | 1,020 |
| Aug 19, 2025 | 9.81 | 10.00 | 9.81 | 9.99 | 9.99 | 1.63% | 10,490 |
| Aug 18, 2025 | 9.79 | 9.83 | 9.74 | 9.83 | 9.83 | 0.51% | 9,929 |
| Aug 15, 2025 | 9.83 | 9.83 | 9.77 | 9.78 | 9.78 | 0.62% | 4,393 |
| Aug 14, 2025 | 9.74 | 9.78 | 9.65 | 9.72 | 9.72 | - | 3,739 |
| Aug 13, 2025 | 9.63 | 9.72 | 9.63 | 9.72 | 9.72 | 0.62% | 357 |
| Aug 12, 2025 | 9.62 | 9.69 | 9.60 | 9.66 | 9.66 | 1.05% | 3,387 |
| Aug 11, 2025 | 9.61 | 9.78 | 9.56 | 9.56 | 9.56 | -1.14% | 1,416 |
| Aug 8, 2025 | 9.65 | 9.73 | 9.65 | 9.67 | 9.54 | 1.04% | 267 |
| Aug 7, 2025 | 9.69 | 9.70 | 9.57 | 9.57 | 9.44 | -0.42% | 1,207 |
| Aug 6, 2025 | 9.52 | 9.61 | 9.52 | 9.61 | 9.48 | 0.95% | 702 |
| Aug 5, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.40 | 0.53% | 1,184 |
| Aug 4, 2025 | 9.15 | 9.48 | 9.15 | 9.47 | 9.34 | 1.39% | 1,667 |
| Aug 1, 2025 | 9.64 | 9.67 | 9.34 | 9.34 | 9.21 | -3.41% | 814 |
| Jul 31, 2025 | 9.35 | 9.68 | 9.29 | 9.67 | 9.54 | 1.26% | 7,167 |
| Jul 30, 2025 | 9.59 | 9.59 | 9.55 | 9.55 | 9.42 | -1.04% | 735 |
| Jul 29, 2025 | 9.75 | 9.80 | 9.65 | 9.65 | 9.52 | -1.23% | 1,754 |
| Jul 28, 2025 | 9.89 | 9.93 | 9.77 | 9.77 | 9.64 | 1.56% | 3,273 |
| Jul 25, 2025 | 9.56 | 9.65 | 9.56 | 9.62 | 9.49 | -0.31% | 557 |
| Jul 24, 2025 | 9.62 | 9.65 | 9.62 | 9.65 | 9.53 | -0.41% | 78 |
| Jul 23, 2025 | 9.54 | 9.75 | 9.44 | 9.69 | 9.56 | 1.36% | 15,452 |
| Jul 22, 2025 | 9.64 | 9.64 | 9.50 | 9.56 | 9.43 | -1.65% | 4,050 |
| Jul 21, 2025 | 9.57 | 9.80 | 9.57 | 9.72 | 9.59 | 2.21% | 1,283 |
| Jul 18, 2025 | 9.59 | 9.61 | 9.51 | 9.51 | 9.38 | -1.14% | 479 |
| Jul 17, 2025 | 9.76 | 9.76 | 9.62 | 9.62 | 9.49 | 0.42% | 2,046 |
| Jul 16, 2025 | 9.94 | 9.94 | 9.58 | 9.58 | 9.45 | -5.24% | 7,421 |
| Jul 15, 2025 | 10.20 | 10.20 | 10.08 | 10.11 | 9.98 | 0.60% | 3,052 |
| Jul 14, 2025 | 10.03 | 10.07 | 10.00 | 10.05 | 9.91 | -0.10% | 2,309 |
| Jul 11, 2025 | 10.13 | 10.13 | 10.06 | 10.06 | 9.93 | -1.47% | 1,524 |
| Jul 10, 2025 | 10.06 | 10.21 | 10.06 | 10.21 | 10.08 | 0.89% | 1,613 |
| Jul 9, 2025 | 9.97 | 10.13 | 9.97 | 10.12 | 9.98 | 1.00% | 3,103 |
| Jul 8, 2025 | 9.88 | 10.10 | 9.88 | 10.02 | 9.88 | 1.01% | 1,926 |
| Jul 7, 2025 | 9.99 | 9.99 | 9.89 | 9.92 | 9.79 | -0.70% | 7,908 |
| Jul 4, 2025 | 10.00 | 10.00 | 9.60 | 9.99 | 9.86 | -0.79% | 40,227 |
| Jul 3, 2025 | 9.95 | 10.11 | 9.95 | 10.07 | 9.94 | 1.41% | 6,343 |
| Jul 2, 2025 | 9.60 | 9.93 | 9.60 | 9.93 | 9.80 | 4.64% | 10,014 |
| Jul 1, 2025 | 9.22 | 9.51 | 9.19 | 9.49 | 9.36 | 3.94% | 1,965 |
| Jun 30, 2025 | 9.27 | 9.27 | 9.13 | 9.13 | 9.01 | -1.51% | 14,016 |
| Jun 27, 2025 | 9.19 | 9.27 | 9.10 | 9.27 | 9.15 | 2.21% | 10,007 |
| Jun 26, 2025 | 9.00 | 9.07 | 8.97 | 9.07 | 8.94 | 0.11% | 682 |
| Jun 25, 2025 | 9.22 | 9.28 | 9.06 | 9.06 | 8.94 | -2.69% | 2,378 |
| Jun 24, 2025 | 9.30 | 9.31 | 9.30 | 9.31 | 9.19 | 0.32% | 3,340 |
| Jun 23, 2025 | 9.19 | 9.28 | 9.19 | 9.28 | 9.16 | 1.42% | 47,320 |
| Jun 20, 2025 | 9.03 | 9.15 | 9.03 | 9.15 | 9.03 | 0.44% | 1,945 |
| Jun 19, 2025 | 8.99 | 9.23 | 8.99 | 9.11 | 8.99 | 0.33% | 717 |
| Jun 18, 2025 | 9.04 | 9.09 | 9.04 | 9.08 | 8.96 | -0.22% | 11,213 |