Ford Motor Company (ETR:FMC1)
Germany flag Germany · Delayed Price · Currency is EUR
9.47
+0.13 (1.41%)
Aug 4, 2025, 5:35 PM CET

E2open Parent Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20259.159.489.159.479.471.39%1,667
Aug 1, 20259.649.679.349.349.34-3.41%814
Jul 31, 20259.359.689.299.679.671.26%7,167
Jul 30, 20259.599.599.559.559.55-1.04%735
Jul 29, 20259.759.809.659.659.65-1.23%1,754
Jul 28, 20259.899.939.779.779.771.56%3,273
Jul 25, 20259.569.659.569.629.62-0.31%557
Jul 24, 20259.629.659.629.659.65-0.41%78
Jul 23, 20259.549.759.449.699.691.36%15,452
Jul 22, 20259.649.649.509.569.56-1.65%4,050
Jul 21, 20259.579.809.579.729.722.21%1,283
Jul 18, 20259.599.619.519.519.51-1.14%479
Jul 17, 20259.769.769.629.629.620.42%2,046
Jul 16, 20259.949.949.589.589.58-5.24%7,421
Jul 15, 202510.2010.2010.0810.1110.110.60%3,052
Jul 14, 202510.0310.0710.0010.0510.05-0.10%2,309
Jul 11, 202510.1310.1310.0610.0610.06-1.47%1,524
Jul 10, 202510.0610.2110.0610.2110.210.89%1,613
Jul 9, 20259.9710.139.9710.1210.121.00%3,103
Jul 8, 20259.8810.109.8810.0210.021.01%1,926
Jul 7, 20259.999.999.899.929.92-0.70%7,908
Jul 4, 202510.0010.009.609.999.99-0.79%40,227
Jul 3, 20259.9510.119.9510.0710.071.41%6,343
Jul 2, 20259.609.939.609.939.934.64%10,014
Jul 1, 20259.229.519.199.499.493.94%1,965
Jun 30, 20259.279.279.139.139.13-1.51%14,016
Jun 27, 20259.199.279.109.279.272.21%10,007
Jun 26, 20259.009.078.979.079.070.11%682
Jun 25, 20259.229.289.069.069.06-2.69%2,378
Jun 24, 20259.309.319.309.319.310.32%3,340
Jun 23, 20259.199.289.199.289.281.42%47,320
Jun 20, 20259.039.159.039.159.150.44%1,945
Jun 19, 20258.999.238.999.119.110.33%717
Jun 18, 20259.049.099.049.089.08-0.22%11,213
Jun 17, 20259.159.179.109.109.10-0.66%1,801
Jun 16, 20259.049.169.039.169.160.99%1,809
Jun 13, 20259.009.099.009.079.07-1,356
Jun 12, 20259.309.309.079.079.07-2.99%20,318
Jun 11, 20259.309.389.279.359.350.86%13,572
Jun 10, 20259.109.279.069.279.272.21%2,050
Jun 9, 20258.989.138.989.079.070.22%608
Jun 6, 20258.889.058.889.059.051.69%1,840
Jun 5, 20258.968.978.798.908.90-0.56%2,742
Jun 4, 20258.958.978.948.958.950.45%3,760
Jun 3, 20258.768.928.718.918.912.77%6,775
Jun 2, 20259.059.068.678.678.67-5.04%9,540
May 30, 20258.999.138.969.139.131.67%7,219
May 29, 20259.199.198.988.988.98-0.33%9,320
May 28, 20259.089.139.019.019.01-1.10%7,497
May 27, 20259.169.269.119.119.11-1.94%1,384