Ford Motor Company (ETR:FMC1)
Germany · Delayed Price · Currency is EUR 9.78
-0.20 (-2.01%)
Oct 10, 2025, 5:35 PM CET
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.96 | 10.03 | 9.78 | 9.78 | 9.78 | -2.00% | 8,357 |
| Oct 9, 2025 | 10.14 | 10.18 | 9.98 | 9.98 | 9.98 | -2.16% | 33,631 |
| Oct 8, 2025 | 10.23 | 10.34 | 10.19 | 10.20 | 10.20 | 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 |
| Aug 29, 2025 | 10.03 | 10.08 | 10.01 | 10.07 | 10.07 | 0.80% | 6,119 |
| Aug 28, 2025 | 10.27 | 10.29 | 9.99 | 9.99 | 9.99 | -2.63% | 1,533 |
| Aug 27, 2025 | 10.18 | 10.27 | 10.18 | 10.26 | 10.26 | 1.38% | 1,673 |
| 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 |