Ford Motor Company (FRA:FMC)
Germany · Delayed Price · Currency is EUR 8.20
-0.30 (-3.53%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:FMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.30 | 8.30 | 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 |
| Apr 16, 2026 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | 6.20% | 100 |
| Apr 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Apr 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -6.72% | - |
| Apr 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 7.20% | 100 |
| Apr 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Apr 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Apr 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Apr 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Apr 2, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 776 |
| Apr 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Mar 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Mar 30, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Mar 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -5.47% | - |
| Mar 26, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 3.23% | 776 |
| Mar 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Mar 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Mar 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |