Ford Motor Company (ETR:FMC1)
Germany · Delayed Price · Currency is EUR 10.69
-0.03 (-0.28%)
Oct 2, 2026, 5:35 PM CET
ETR:FMC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.97 | 11.00 | 10.69 | 10.69 | 10.69 | -0.28% | 3,078 |
| Oct 1, 2026 | 10.71 | 10.73 | 10.64 | 10.72 | 10.72 | 0.14% | 1,179 |
| Sep 30, 2026 | 10.89 | 10.89 | 10.70 | 10.70 | 10.70 | -1.20% | 82 |
| Sep 29, 2026 | 10.93 | 10.93 | 10.83 | 10.83 | 10.83 | -0.73% | 185 |
| Sep 28, 2026 | 11.13 | 11.18 | 10.91 | 10.91 | 10.91 | -2.06% | 8,338 |
| Sep 25, 2026 | 11.13 | 11.16 | 11.10 | 11.14 | 11.14 | -0.71% | 510 |
| Sep 24, 2026 | 11.37 | 11.37 | 11.22 | 11.22 | 11.22 | -1.58% | 321 |
| Sep 23, 2026 | 11.48 | 11.52 | 11.40 | 11.40 | 11.40 | -0.04% | 1,301 |
| Sep 22, 2026 | 11.51 | 11.58 | 11.41 | 11.41 | 11.41 | -1.08% | 611 |
| Sep 21, 2026 | 11.51 | 11.61 | 11.48 | 11.53 | 11.53 | 1.54% | 761 |
| Sep 18, 2026 | 11.92 | 11.92 | 11.36 | 11.36 | 11.36 | -5.02% | 4,556 |
| Sep 17, 2026 | 11.67 | 12.01 | 11.67 | 11.96 | 11.96 | 3.15% | 48 |
| Sep 16, 2026 | 11.69 | 11.75 | 11.59 | 11.59 | 11.59 | -1.61% | 1,473 |
| Sep 15, 2026 | 12.06 | 12.06 | 11.78 | 11.78 | 11.78 | -1.83% | 828 |
| Sep 14, 2026 | 12.05 | 12.06 | 11.94 | 12.00 | 12.00 | -0.21% | 1,027 |
| Sep 11, 2026 | 12.01 | 12.09 | 12.01 | 12.03 | 12.03 | 0.92% | 2,718 |
| Sep 10, 2026 | 11.88 | 11.92 | 11.47 | 11.92 | 11.92 | -1.33% | 14,152 |
| Sep 9, 2026 | 12.12 | 12.12 | 12.02 | 12.08 | 12.08 | -0.62% | 541 |
| Sep 8, 2026 | 12.56 | 12.56 | 12.15 | 12.15 | 12.15 | -1.70% | 454 |
| Sep 7, 2026 | 12.59 | 12.60 | 12.36 | 12.36 | 12.36 | -1.24% | 5,766 |
| Sep 4, 2026 | 12.38 | 12.53 | 12.35 | 12.52 | 12.52 | 1.09% | 3,233 |
| Sep 3, 2026 | 12.23 | 12.38 | 12.15 | 12.38 | 12.38 | 3.47% | 1,542 |
| Sep 2, 2026 | 12.01 | 12.18 | 11.97 | 11.97 | 11.97 | -0.04% | 559 |
| Sep 1, 2026 | 12.08 | 12.08 | 11.97 | 11.97 | 11.97 | -0.17% | 210 |
| Aug 31, 2026 | 11.95 | 12.07 | 11.95 | 11.99 | 11.99 | 0.04% | 272 |
| Aug 28, 2026 | 12.03 | 12.18 | 11.94 | 11.99 | 11.99 | -0.75% | 407 |
| Aug 27, 2026 | 11.93 | 12.08 | 11.90 | 12.08 | 12.08 | 1.81% | 3,503 |
| Aug 26, 2026 | 11.95 | 11.95 | 11.83 | 11.86 | 11.86 | -0.50% | 1,089 |
| Aug 25, 2026 | 11.99 | 11.99 | 11.87 | 11.92 | 11.92 | 0.55% | 1,702 |
| Aug 24, 2026 | 12.27 | 12.32 | 11.86 | 11.86 | 11.86 | -4.32% | 1,545 |
| Aug 21, 2026 | 12.05 | 12.39 | 12.05 | 12.39 | 12.39 | 3.42% | 5,743 |
| Aug 20, 2026 | 12.32 | 12.32 | 11.98 | 11.98 | 11.98 | -1.60% | 1,038 |
| Aug 19, 2026 | 12.00 | 12.25 | 12.00 | 12.18 | 12.18 | 1.59% | 493 |
| Aug 18, 2026 | 12.15 | 12.15 | 11.99 | 11.99 | 11.99 | -1.96% | 3,344 |
| Aug 17, 2026 | 12.42 | 12.42 | 12.23 | 12.23 | 12.23 | -0.08% | 732 |
| Aug 14, 2026 | 12.05 | 12.29 | 12.04 | 12.24 | 12.24 | 1.45% | 1,577 |
| Aug 13, 2026 | 12.04 | 12.06 | 12.02 | 12.06 | 12.06 | 0.79% | 229 |
| Aug 12, 2026 | 12.14 | 12.18 | 11.97 | 11.97 | 11.97 | -2.13% | 934 |
| Aug 11, 2026 | 12.05 | 12.27 | 12.01 | 12.23 | 12.23 | 1.58% | 680 |
| Aug 10, 2026 | 12.01 | 12.26 | 12.00 | 12.17 | 12.04 | 0.54% | 1,534 |
| Aug 7, 2026 | 12.03 | 12.10 | 11.94 | 12.10 | 11.97 | -0.33% | 521 |
| Aug 6, 2026 | 12.31 | 12.32 | 12.13 | 12.14 | 12.01 | -1.42% | 21,287 |
| Aug 5, 2026 | 12.34 | 12.45 | 12.32 | 12.32 | 12.18 | 0.37% | 20,609 |
| Aug 4, 2026 | 12.57 | 12.61 | 12.14 | 12.27 | 12.14 | -3.99% | 50,557 |
| Aug 3, 2026 | 12.81 | 12.98 | 12.74 | 12.78 | 12.64 | 1.71% | 1,586 |
| Jul 31, 2026 | 12.99 | 13.00 | 12.57 | 12.57 | 12.43 | -1.64% | 30,778 |
| Jul 30, 2026 | 13.36 | 13.40 | 12.78 | 12.78 | 12.64 | -7.46% | 1,593 |
| Jul 29, 2026 | 13.74 | 14.28 | 13.40 | 13.81 | 13.66 | 5.18% | 6,683 |
| Jul 28, 2026 | 12.87 | 13.13 | 12.83 | 13.13 | 12.98 | 3.55% | 10,777 |
| Jul 27, 2026 | 12.81 | 13.04 | 12.68 | 12.68 | 12.54 | -0.47% | 20,167 |