Ford Motor Company (FRA:FMC)
Germany · Delayed Price · Currency is EUR 6.10
-0.05 (-0.81%)
Last updated: Oct 22, 2026, 8:03 AM CEST
FRA:FMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Oct 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 21, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 20, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Oct 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Oct 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Oct 15, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | - |
| Oct 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Oct 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 7, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 6, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Oct 2, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 1, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -0.80% | - |
| Sep 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Sep 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 25, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | - |
| Sep 24, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Sep 23, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 22, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Sep 21, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Sep 18, 2026 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Sep 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 15, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Sep 14, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Sep 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Sep 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Sep 9, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Sep 8, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Sep 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Sep 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Sep 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Sep 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Aug 31, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Aug 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Aug 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Aug 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Aug 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Aug 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Aug 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Aug 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Aug 17, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 2.11% | - |