Ford Motor Company (FRA:FMC)
Germany · Delayed Price · Currency is EUR 6.50
-0.15 (-2.26%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:FMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Mar 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Mar 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Mar 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Mar 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Mar 12, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Mar 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Mar 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Mar 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Mar 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Mar 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Mar 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.04% | - |
| Mar 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Mar 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Feb 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Feb 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.73% | - |
| Feb 25, 2026 | 7.30 | 7.85 | 7.30 | 7.85 | 7.85 | 5.37% | 200 |
| Feb 24, 2026 | 7.05 | 7.45 | 7.05 | 7.45 | 7.45 | 3.47% | 100 |
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Feb 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Feb 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Feb 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Feb 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Feb 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Feb 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Feb 12, 2026 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | 7.91% | 15 |
| Feb 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |