Ford Motor Company (FRA:FMC)
Germany · Delayed Price · Currency is EUR 7.20
+0.15 (2.13%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:FMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2.13% | - |
| Jun 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jun 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 200 |
| Jun 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jun 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jun 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Jun 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Jun 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Jun 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jun 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Jun 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Jun 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Jun 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 200 |
| Jun 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Jun 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Jun 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jun 3, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Jun 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | - |
| Jun 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| May 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 5.52% | - |
| May 28, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 3.82% | 750 |
| May 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| May 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.02% | - |
| May 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 17.73% | 100 |
| May 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| May 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| May 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| May 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| May 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -7.43% | - |
| May 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6.47% | - |
| May 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 13.93% | - |
| May 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| May 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| May 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| May 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| May 6, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 5.08% | - |
| May 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| May 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Apr 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Apr 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Apr 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Apr 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Apr 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Apr 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Apr 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Apr 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Apr 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Apr 17, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | -3.65% | 100 |