Ford Motor Company (ETR:FMC1)
Germany · Delayed Price · Currency is EUR 11.37
+0.04 (0.34%)
Nov 7, 2025, 5:35 PM CET
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.32 | 11.37 | 11.19 | 11.37 | 11.37 | 0.35% | 2,445 |
| Nov 6, 2025 | 11.35 | 11.46 | 11.29 | 11.33 | 11.20 | -0.44% | 7,277 |
| Nov 5, 2025 | 11.04 | 11.38 | 11.00 | 11.38 | 11.25 | 2.06% | 1,483 |
| Nov 4, 2025 | 11.23 | 11.23 | 11.14 | 11.15 | 11.02 | -1.24% | 5,735 |
| Nov 3, 2025 | 11.41 | 11.43 | 11.26 | 11.29 | 11.16 | -0.35% | 5,359 |
| Oct 31, 2025 | 11.32 | 11.35 | 11.29 | 11.33 | 11.20 | -1.13% | 4,750 |
| Oct 30, 2025 | 11.40 | 11.46 | 11.32 | 11.46 | 11.33 | 0.26% | 6,499 |
| Oct 29, 2025 | 11.28 | 11.46 | 11.24 | 11.43 | 11.30 | 1.42% | 3,145 |
| Oct 28, 2025 | 11.32 | 11.38 | 11.24 | 11.27 | 11.14 | -1.31% | 7,127 |
| Oct 27, 2025 | 11.98 | 11.98 | 11.42 | 11.42 | 11.29 | -2.97% | 10,359 |
| Oct 24, 2025 | 10.88 | 11.77 | 10.82 | 11.77 | 11.64 | 10.83% | 78,185 |
| Oct 23, 2025 | 10.75 | 10.75 | 10.62 | 10.62 | 10.50 | -0.56% | 2,584 |
| Oct 22, 2025 | 10.81 | 10.82 | 10.66 | 10.68 | 10.56 | -0.37% | 8,971 |
| Oct 21, 2025 | 10.33 | 10.75 | 10.33 | 10.72 | 10.60 | 4.28% | 29,573 |
| Oct 20, 2025 | 10.26 | 10.30 | 10.24 | 10.28 | 10.16 | 0.98% | 9,160 |
| Oct 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.07 | 1.39% | 97 |
| Oct 16, 2025 | 10.12 | 10.12 | 10.02 | 10.04 | 9.92 | 0.20% | 134 |
| Oct 15, 2025 | 10.06 | 10.09 | 10.02 | 10.02 | 9.90 | 0.30% | 1,396 |
| Oct 14, 2025 | 9.95 | 9.99 | 9.80 | 9.99 | 9.87 | 0.50% | 2,266 |
| Oct 13, 2025 | 9.87 | 9.99 | 9.87 | 9.94 | 9.82 | 1.64% | 1,503 |
| Oct 10, 2025 | 9.96 | 10.03 | 9.78 | 9.78 | 9.67 | -2.00% | 8,357 |
| Oct 9, 2025 | 10.14 | 10.18 | 9.98 | 9.98 | 9.87 | -2.16% | 33,631 |
| Oct 8, 2025 | 10.23 | 10.34 | 10.19 | 10.20 | 10.08 | 0.99% | 34,969 |
| Oct 7, 2025 | 10.75 | 10.81 | 10.10 | 10.10 | 10.10 | -6.05% | 34,723 |
| Oct 6, 2025 | 10.89 | 10.95 | 10.75 | 10.75 | 10.75 | 2.87% | 18,171 |
| Oct 3, 2025 | 10.43 | 10.45 | 10.42 | 10.45 | 10.45 | 0.19% | 3,376 |
| Oct 2, 2025 | 10.45 | 10.58 | 10.43 | 10.43 | 10.43 | 0.58% | 8,989 |
| Oct 1, 2025 | 10.16 | 10.37 | 10.09 | 10.37 | 10.37 | 1.17% | 18,442 |
| Sep 30, 2025 | 10.35 | 10.38 | 10.24 | 10.25 | 10.25 | 0.59% | 3,422 |
| Sep 29, 2025 | 10.23 | 10.34 | 10.18 | 10.19 | 10.19 | -2.49% | 4,237 |
| Sep 26, 2025 | 10.22 | 10.45 | 10.21 | 10.45 | 10.45 | 5.77% | 3,311 |
| Sep 25, 2025 | 9.84 | 9.94 | 9.84 | 9.88 | 9.88 | -1.10% | 2,600 |
| Sep 24, 2025 | 10.02 | 10.05 | 9.98 | 9.99 | 9.99 | -0.40% | 4,534 |
| Sep 23, 2025 | 9.88 | 10.03 | 9.88 | 10.03 | 10.03 | 1.62% | 1,970 |
| Sep 22, 2025 | 9.88 | 9.90 | 9.86 | 9.87 | 9.87 | -0.10% | 268 |
| Sep 19, 2025 | 9.99 | 9.99 | 9.88 | 9.88 | 9.88 | -0.40% | 586 |
| Sep 18, 2025 | 9.91 | 9.96 | 9.91 | 9.92 | 9.92 | 0.10% | 2,281 |
| Sep 17, 2025 | 9.78 | 9.91 | 9.78 | 9.91 | 9.91 | 1.75% | 1,002 |
| Sep 16, 2025 | 9.94 | 9.94 | 9.74 | 9.74 | 9.74 | -1.52% | 861 |
| Sep 15, 2025 | 9.98 | 9.99 | 9.89 | 9.89 | 9.89 | -0.80% | 1,806 |
| Sep 12, 2025 | 9.98 | 10.03 | 9.97 | 9.97 | 9.97 | 2.89% | 534 |
| Sep 11, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | - |
| Sep 10, 2025 | 9.82 | 9.82 | 9.66 | 9.69 | 9.69 | -1.42% | 1,801 |
| Sep 9, 2025 | 9.95 | 9.95 | 9.83 | 9.83 | 9.83 | -1.11% | 284 |
| Sep 8, 2025 | 10.05 | 10.05 | 9.89 | 9.94 | 9.94 | -0.30% | 247 |
| Sep 5, 2025 | 10.01 | 10.02 | 9.95 | 9.97 | 9.97 | -0.40% | 7,135 |
| Sep 4, 2025 | 9.97 | 10.01 | 9.97 | 10.01 | 10.01 | 0.30% | 169 |
| Sep 3, 2025 | 10.03 | 10.08 | 9.96 | 9.98 | 9.98 | -0.40% | 229 |
| Sep 2, 2025 | 10.12 | 10.15 | 10.02 | 10.02 | 10.02 | -1.09% | 575 |
| Sep 1, 2025 | 10.03 | 10.13 | 10.01 | 10.13 | 10.13 | 0.60% | 1,109 |