Ford Motor Company (ETR:FMC1)
Germany · Delayed Price · Currency is EUR 12.13
-0.09 (-0.74%)
Jan 12, 2026, 11:07 AM CET
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 12.15 | 12.15 | 12.12 | 12.14 | - | -0.65% | 698 |
| Jan 9, 2026 | 12.32 | 12.40 | 12.18 | 12.22 | 12.22 | -0.99% | 8,566 |
| Jan 8, 2026 | 11.83 | 12.34 | 11.77 | 12.34 | 12.34 | 5.60% | 26,083 |
| Jan 7, 2026 | 11.82 | 11.82 | 11.64 | 11.69 | 11.69 | -0.12% | 1,591 |
| Jan 6, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 2.74% | 2,950 |
| Jan 5, 2026 | 11.39 | 11.39 | 11.34 | 11.39 | 11.39 | 0.76% | 4,675 |
| Jan 2, 2026 | 11.24 | 11.31 | 11.17 | 11.30 | 11.30 | 0.09% | 9,520 |
| Dec 30, 2025 | 11.15 | 11.31 | 11.14 | 11.29 | 11.29 | -0.07% | 851 |
| Dec 29, 2025 | 11.29 | 11.30 | 11.25 | 11.30 | 11.30 | -0.25% | 633 |
| Dec 23, 2025 | 11.48 | 11.48 | 11.32 | 11.33 | 11.33 | -0.96% | 382 |
| Dec 22, 2025 | 11.48 | 11.49 | 11.42 | 11.44 | 11.44 | - | 11,177 |
| Dec 19, 2025 | 11.38 | 11.44 | 11.36 | 11.44 | 11.44 | 0.02% | 727 |
| Dec 18, 2025 | 11.37 | 11.44 | 11.37 | 11.44 | 11.44 | 0.63% | 957 |
| Dec 17, 2025 | 11.65 | 11.68 | 11.37 | 11.37 | 11.37 | -2.22% | 122 |
| Dec 16, 2025 | 11.56 | 11.82 | 11.56 | 11.62 | 11.62 | 0.57% | 4,744 |
| Dec 15, 2025 | 11.75 | 11.75 | 11.56 | 11.56 | 11.56 | -1.45% | 88 |
| Dec 12, 2025 | 11.65 | 11.77 | 11.62 | 11.73 | 11.73 | 1.58% | 6,489 |
| Dec 11, 2025 | 11.42 | 11.55 | 11.35 | 11.55 | 11.55 | 2.41% | 3,746 |
| Dec 10, 2025 | 11.26 | 11.27 | 11.23 | 11.27 | 11.27 | -0.42% | 3 |
| Dec 9, 2025 | 11.29 | 11.35 | 11.27 | 11.32 | 11.32 | 0.59% | 2,991 |
| Dec 8, 2025 | 11.26 | 11.27 | 11.22 | 11.26 | 11.26 | -1.04% | 1,277 |
| Dec 5, 2025 | 11.26 | 11.38 | 11.19 | 11.37 | 11.37 | 1.16% | 3,997 |
| Dec 4, 2025 | 11.31 | 11.32 | 11.21 | 11.24 | 11.24 | 0.12% | 3,469 |
| Dec 3, 2025 | 11.17 | 11.23 | 11.17 | 11.23 | 11.23 | 0.36% | 1,143 |
| Dec 2, 2025 | 11.90 | 11.90 | 11.15 | 11.19 | 11.19 | -2.05% | 2,143 |
| Dec 1, 2025 | 11.38 | 11.49 | 11.38 | 11.42 | 11.42 | -0.19% | 12,156 |
| Nov 28, 2025 | 11.42 | 11.48 | 11.41 | 11.45 | 11.45 | 1.54% | 634 |
| Nov 27, 2025 | 11.28 | 11.28 | 11.27 | 11.27 | 11.27 | -0.90% | 167 |
| Nov 26, 2025 | 11.39 | 11.40 | 11.36 | 11.37 | 11.37 | -0.30% | 4,848 |
| Nov 25, 2025 | 11.22 | 11.42 | 11.22 | 11.41 | 11.41 | 1.68% | 4,638 |
| Nov 24, 2025 | 11.15 | 11.22 | 11.15 | 11.22 | 11.22 | 1.34% | 1,672 |
| Nov 21, 2025 | 10.73 | 11.07 | 10.73 | 11.07 | 11.07 | 2.16% | 2,686 |
| Nov 20, 2025 | 11.23 | 11.25 | 10.84 | 10.84 | 10.84 | -4.17% | 1,509 |
| Nov 19, 2025 | 11.21 | 11.35 | 11.21 | 11.31 | 11.31 | 0.75% | 6,421 |
| Nov 18, 2025 | 11.09 | 11.23 | 11.04 | 11.23 | 11.23 | -0.18% | 4,525 |
| Nov 17, 2025 | 11.45 | 11.54 | 11.23 | 11.25 | 11.25 | -1.23% | 2,320 |
| Nov 14, 2025 | 11.41 | 11.41 | 11.33 | 11.39 | 11.39 | -1.47% | 3,631 |
| Nov 13, 2025 | 11.59 | 11.60 | 11.51 | 11.56 | 11.56 | -0.02% | 1,058 |
| Nov 12, 2025 | 11.46 | 11.64 | 11.46 | 11.56 | 11.56 | 0.70% | 7,746 |
| Nov 11, 2025 | 11.29 | 11.53 | 11.29 | 11.48 | 11.48 | 1.76% | 5,563 |
| Nov 10, 2025 | 11.41 | 11.47 | 11.28 | 11.28 | 11.28 | -0.79% | 9,691 |
| Nov 7, 2025 | 11.32 | 11.37 | 11.19 | 11.37 | 11.37 | 0.34% | 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 | -1.22% | 5,735 |
| Nov 3, 2025 | 11.41 | 11.43 | 11.26 | 11.29 | 11.16 | -0.34% | 5,359 |
| Oct 31, 2025 | 11.32 | 11.35 | 11.29 | 11.33 | 11.20 | -1.19% | 4,750 |
| Oct 30, 2025 | 11.40 | 11.46 | 11.32 | 11.46 | 11.33 | 0.32% | 6,499 |
| Oct 29, 2025 | 11.28 | 11.46 | 11.24 | 11.43 | 11.30 | 1.38% | 3,145 |
| Oct 28, 2025 | 11.32 | 11.38 | 11.24 | 11.27 | 11.14 | -1.33% | 7,127 |