Ford Motor Company (FRA:FMC1)
Germany · Delayed Price · Currency is EUR 12.10
-0.14 (-1.11%)
At close: Jan 9, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.20 | 12.52 | 12.10 | 12.10 | 12.10 | -1.11% | 250 |
| Jan 8, 2026 | 11.61 | 12.23 | 11.61 | 12.23 | 12.23 | 5.09% | - |
| Jan 7, 2026 | 11.64 | 11.65 | 11.64 | 11.64 | 11.64 | -0.48% | 500 |
| Jan 6, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 2.78% | 100 |
| Jan 5, 2026 | 11.27 | 11.38 | 11.27 | 11.38 | 11.38 | 0.71% | 310 |
| Jan 2, 2026 | 11.03 | 11.30 | 11.03 | 11.30 | 11.30 | 1.20% | 19 |
| Dec 30, 2025 | 11.10 | 11.17 | 11.10 | 11.17 | 11.17 | -0.13% | - |
| Dec 29, 2025 | 11.14 | 11.21 | 11.14 | 11.18 | 11.18 | -0.09% | 50 |
| Dec 23, 2025 | 11.26 | 11.26 | 11.19 | 11.19 | 11.19 | -1.41% | - |
| Dec 22, 2025 | 11.36 | 11.37 | 11.35 | 11.35 | 11.35 | -0.12% | 8,700 |
| Dec 19, 2025 | 11.20 | 11.36 | 11.20 | 11.36 | 11.36 | 0.89% | 35 |
| Dec 18, 2025 | 11.19 | 11.49 | 11.19 | 11.26 | 11.26 | 0.28% | 1,592 |
| Dec 17, 2025 | 11.50 | 11.56 | 11.23 | 11.23 | 11.23 | -2.35% | 75 |
| Dec 16, 2025 | 11.56 | 11.82 | 11.50 | 11.50 | 11.50 | -0.28% | 560 |
| Dec 15, 2025 | 11.90 | 11.90 | 11.49 | 11.53 | 11.53 | -0.47% | 465 |
| Dec 12, 2025 | 11.49 | 11.78 | 11.49 | 11.59 | 11.59 | 0.85% | 1,220 |
| Dec 11, 2025 | 11.28 | 11.49 | 11.28 | 11.49 | 11.49 | 1.30% | 1,318 |
| Dec 10, 2025 | 11.10 | 11.35 | 11.10 | 11.34 | 11.34 | 1.49% | 10 |
| Dec 9, 2025 | 11.13 | 11.18 | 11.13 | 11.18 | 11.18 | -0.04% | - |
| Dec 8, 2025 | 11.02 | 11.18 | 11.02 | 11.18 | 11.18 | 0.56% | - |
| Dec 5, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.04% | - |
| Dec 4, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.11% | - |
| Dec 3, 2025 | 10.99 | 11.11 | 10.99 | 11.11 | 11.11 | 0.47% | 70 |
| Dec 2, 2025 | 11.17 | 11.44 | 11.06 | 11.06 | 11.06 | -1.44% | 250 |
| Dec 1, 2025 | 11.24 | 11.47 | 11.22 | 11.22 | 11.22 | -0.88% | 640 |
| Nov 28, 2025 | 11.23 | 11.32 | 11.23 | 11.32 | 11.32 | 0.98% | - |
| Nov 27, 2025 | 11.21 | 11.54 | 11.21 | 11.21 | 11.21 | -0.73% | 202 |
| Nov 26, 2025 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | -0.05% | - |
| Nov 25, 2025 | 11.06 | 11.32 | 11.06 | 11.30 | 11.30 | 1.04% | 385 |
| Nov 24, 2025 | 11.01 | 11.18 | 11.01 | 11.18 | 11.18 | 1.14% | 271 |
| Nov 21, 2025 | 10.63 | 11.06 | 10.63 | 11.06 | 11.06 | 3.33% | - |
| Nov 20, 2025 | 11.12 | 11.12 | 10.70 | 10.70 | 10.70 | -3.53% | 110 |
| Nov 19, 2025 | 11.08 | 11.30 | 11.08 | 11.09 | 11.09 | -0.45% | 1,200 |
| Nov 18, 2025 | 10.85 | 11.14 | 10.85 | 11.14 | 11.14 | 1.40% | 84 |
| Nov 17, 2025 | 11.23 | 11.23 | 10.99 | 10.99 | 10.99 | -2.48% | - |
| Nov 14, 2025 | 11.26 | 11.30 | 11.26 | 11.27 | 11.27 | -0.46% | 440 |
| Nov 13, 2025 | 11.48 | 11.48 | 11.32 | 11.32 | 11.32 | -1.63% | - |
| Nov 12, 2025 | 11.36 | 11.60 | 11.36 | 11.51 | 11.51 | 1.12% | 1,350 |
| Nov 11, 2025 | 11.24 | 11.38 | 11.24 | 11.38 | 11.38 | 0.96% | - |
| Nov 10, 2025 | 11.29 | 11.60 | 11.27 | 11.27 | 11.27 | -0.44% | 778 |
| Nov 7, 2025 | 11.13 | 11.32 | 11.13 | 11.32 | 11.32 | -0.12% | - |
| Nov 6, 2025 | 11.23 | 11.34 | 11.23 | 11.34 | 11.20 | 1.67% | - |
| Nov 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.02 | -0.80% | 100 |
| Nov 4, 2025 | 11.10 | 11.24 | 11.10 | 11.24 | 11.11 | 0.11% | 2,000 |
| Nov 3, 2025 | 11.52 | 11.52 | 11.22 | 11.23 | 11.10 | -0.44% | 1,370 |
| Oct 31, 2025 | 11.15 | 11.42 | 11.15 | 11.28 | 11.15 | 0.80% | 5,435 |
| Oct 30, 2025 | 11.22 | 11.36 | 11.19 | 11.19 | 11.06 | -1.11% | 80 |
| Oct 29, 2025 | 11.12 | 11.31 | 11.12 | 11.31 | 11.18 | 1.31% | - |
| Oct 28, 2025 | 11.21 | 11.21 | 11.17 | 11.17 | 11.04 | -0.85% | 3,000 |
| Oct 27, 2025 | 12.00 | 12.00 | 11.26 | 11.26 | 11.13 | -5.04% | 1,351 |