Ford Motor Company (FRA:FMC1)
Germany flag Germany · Delayed Price · Currency is EUR
10.62
-0.06 (-0.58%)
Last updated: Oct 23, 2025, 5:35 PM CET

Ford Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202510.5810.8310.5810.7210.720.83%531
Oct 22, 202510.6610.6610.6010.6310.63-1.04%3,785
Oct 21, 202510.1610.8010.1610.7410.745.31%1,285
Oct 20, 202510.1610.2010.1610.2010.200.71%-
Oct 17, 20259.7510.139.7510.1310.132.11%1,790
Oct 16, 20259.939.939.929.929.92-0.78%-
Oct 15, 20259.9110.209.9110.0010.000.76%260
Oct 14, 20259.7710.069.779.929.920.37%100
Oct 13, 20259.9710.039.889.889.881.53%300
Oct 10, 20259.8310.089.739.739.73-1.25%305
Oct 9, 20259.9610.229.869.869.86-1.59%500
Oct 8, 202510.1910.4310.0210.0210.02-1.32%2,935
Oct 7, 202510.5910.5910.1510.1510.15-5.42%2,355
Oct 6, 202510.7011.0010.7010.7310.733.41%1,759
Oct 3, 202510.2810.3810.2810.3810.380.46%-
Oct 2, 202510.3110.3310.3110.3310.33-0.17%-
Oct 1, 20259.9610.359.9610.3510.352.56%539
Sep 30, 202510.1410.1410.0910.0910.09-2.13%-
Sep 29, 202510.1510.3510.1210.3110.311.42%3,945
Sep 26, 20259.8010.209.8010.1710.173.20%5,000
Sep 25, 20259.789.859.789.859.851.23%-
Sep 24, 20259.739.739.739.739.73-3.06%-
Sep 23, 20259.7410.049.7410.0410.042.43%150
Sep 22, 20259.759.809.759.809.80-0.26%-
Sep 19, 20259.839.839.799.839.83-0.33%100
Sep 18, 20259.7810.049.789.869.862.22%2,000
Sep 17, 20259.659.659.659.659.65-0.54%320
Sep 16, 20259.779.779.709.709.70-1.06%-
Sep 15, 20259.829.829.809.809.80-0.45%1,065
Sep 12, 20259.869.869.859.859.85-0.51%-
Sep 11, 20259.639.909.639.909.902.36%-
Sep 10, 20259.679.679.679.679.67-0.50%-
Sep 9, 20259.7710.089.729.729.72-0.90%200
Sep 8, 202510.1710.179.809.809.80-1.96%91
Sep 5, 20259.8610.009.8610.0010.000.93%1,250
Sep 4, 20259.819.919.819.919.910.60%-
Sep 3, 20259.879.939.859.859.85-1.04%2
Sep 2, 20259.9110.209.919.959.950.43%1,388
Sep 1, 20259.899.929.899.919.91-0.44%7
Aug 29, 20259.879.959.879.959.950.40%400
Aug 28, 202510.0910.409.919.919.91-2.48%350
Aug 27, 202510.0410.3310.0410.1710.171.15%2,000
Aug 26, 20259.9810.059.9810.0510.050.02%2,000
Aug 25, 20259.9110.059.9110.0510.051.49%-
Aug 22, 20259.6310.119.639.909.902.54%100
Aug 21, 20259.759.969.669.669.66-1.32%222
Aug 20, 20259.7810.069.789.789.78-0.60%1,040
Aug 19, 20259.7510.009.759.849.841.41%300
Aug 18, 20259.639.729.639.719.710.11%727
Aug 15, 20259.699.929.699.709.70-0.02%147