Ford Motor Company (FRA:FMC1)
Germany · Delayed Price · Currency is EUR 9.83
-0.11 (-1.08%)
Last updated: Sep 9, 2025, 5:35 PM CET
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.77 | 10.08 | 9.72 | 9.72 | 9.72 | -0.90% | 200 |
| Sep 8, 2025 | 10.17 | 10.17 | 9.80 | 9.80 | 9.80 | -1.96% | 91 |
| Sep 5, 2025 | 9.86 | 10.00 | 9.86 | 10.00 | 10.00 | 0.93% | 1,250 |
| Sep 4, 2025 | 9.81 | 9.91 | 9.81 | 9.91 | 9.91 | 0.60% | - |
| Sep 3, 2025 | 9.87 | 9.93 | 9.85 | 9.85 | 9.85 | -1.04% | 2 |
| Sep 2, 2025 | 9.91 | 10.20 | 9.91 | 9.95 | 9.95 | 0.43% | 1,388 |
| Sep 1, 2025 | 9.89 | 9.92 | 9.89 | 9.91 | 9.91 | -0.44% | 7 |
| Aug 29, 2025 | 9.87 | 9.95 | 9.87 | 9.95 | 9.95 | 0.40% | 400 |
| Aug 28, 2025 | 10.09 | 10.40 | 9.91 | 9.91 | 9.91 | -2.48% | 350 |
| Aug 27, 2025 | 10.04 | 10.33 | 10.04 | 10.17 | 10.17 | 1.15% | 2,000 |
| Aug 26, 2025 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 0.02% | 2,000 |
| Aug 25, 2025 | 9.91 | 10.05 | 9.91 | 10.05 | 10.05 | 1.49% | - |
| Aug 22, 2025 | 9.63 | 10.11 | 9.63 | 9.90 | 9.90 | 2.54% | 100 |
| Aug 21, 2025 | 9.75 | 9.96 | 9.66 | 9.66 | 9.66 | -1.32% | 222 |
| Aug 20, 2025 | 9.78 | 10.06 | 9.78 | 9.78 | 9.78 | -0.60% | 1,040 |
| Aug 19, 2025 | 9.75 | 10.00 | 9.75 | 9.84 | 9.84 | 1.41% | 300 |
| Aug 18, 2025 | 9.63 | 9.72 | 9.63 | 9.71 | 9.71 | 0.11% | 727 |
| Aug 15, 2025 | 9.69 | 9.92 | 9.69 | 9.70 | 9.70 | -0.02% | 147 |
| Aug 14, 2025 | 9.60 | 9.79 | 9.60 | 9.70 | 9.70 | 0.01% | 370 |
| Aug 13, 2025 | 9.47 | 9.87 | 9.47 | 9.70 | 9.70 | 2.02% | 70 |
| Aug 12, 2025 | 9.46 | 9.73 | 9.46 | 9.50 | 9.50 | -0.04% | 750 |
| Aug 11, 2025 | 9.50 | 9.75 | 9.50 | 9.51 | 9.51 | -1.22% | 2,283 |
| Aug 8, 2025 | 9.54 | 9.82 | 9.54 | 9.63 | 9.50 | 0.55% | 71 |
| Aug 7, 2025 | 9.46 | 9.57 | 9.46 | 9.57 | 9.44 | 0.31% | 74 |
| Aug 6, 2025 | 9.45 | 9.72 | 9.45 | 9.54 | 9.42 | 0.90% | 700 |
| Aug 5, 2025 | 9.35 | 9.48 | 9.35 | 9.46 | 9.33 | 1.06% | 5 |
| Aug 4, 2025 | 9.22 | 9.36 | 9.22 | 9.36 | 9.23 | -0.21% | 166 |
| Aug 1, 2025 | 9.50 | 9.77 | 9.22 | 9.38 | 9.25 | -1.73% | 2,093 |
| Jul 31, 2025 | 9.23 | 9.54 | 9.23 | 9.54 | 9.42 | 1.64% | 200 |
| Jul 30, 2025 | 9.44 | 9.44 | 9.39 | 9.39 | 9.26 | -1.07% | - |
| Jul 29, 2025 | 9.60 | 9.72 | 9.49 | 9.49 | 9.36 | -1.38% | 2,608 |
| Jul 28, 2025 | 9.71 | 10.00 | 9.62 | 9.62 | 9.50 | -0.27% | 60 |
| Jul 25, 2025 | 9.47 | 9.65 | 9.47 | 9.65 | 9.52 | 1.89% | 560 |
| Jul 24, 2025 | 9.47 | 9.52 | 9.47 | 9.47 | 9.34 | -1.10% | 100 |
| Jul 23, 2025 | 9.33 | 9.85 | 9.33 | 9.58 | 9.45 | 1.53% | 131 |
| Jul 22, 2025 | 9.55 | 9.56 | 9.43 | 9.43 | 9.31 | -1.46% | 551 |
| Jul 21, 2025 | 9.45 | 9.73 | 9.45 | 9.57 | 9.44 | -1.38% | 240 |
| Jul 18, 2025 | 9.50 | 9.71 | 9.50 | 9.71 | 9.58 | 1.92% | 40 |
| Jul 17, 2025 | 9.55 | 9.65 | 9.51 | 9.52 | 9.40 | -0.41% | 326 |
| Jul 16, 2025 | 9.80 | 9.85 | 9.56 | 9.56 | 9.43 | -3.17% | 1,100 |
| Jul 15, 2025 | 10.01 | 10.15 | 9.88 | 9.88 | 9.74 | -1.92% | 749 |
| Jul 14, 2025 | 9.90 | 10.25 | 9.90 | 10.07 | 9.93 | 0.81% | 910 |
| Jul 11, 2025 | 10.04 | 10.04 | 9.95 | 9.99 | 9.85 | -0.82% | 1,000 |
| Jul 10, 2025 | 9.91 | 10.07 | 9.91 | 10.07 | 9.94 | 1.61% | - |
| Jul 9, 2025 | 9.83 | 9.92 | 9.83 | 9.91 | 9.78 | 0.28% | 2,065 |
| Jul 8, 2025 | 9.72 | 10.11 | 9.72 | 9.88 | 9.75 | 1.13% | 250 |
| Jul 7, 2025 | 9.99 | 9.99 | 9.77 | 9.77 | 9.64 | -0.43% | 394 |
| Jul 4, 2025 | 9.80 | 10.06 | 9.79 | 9.81 | 9.68 | -1.22% | 3,040 |
| Jul 3, 2025 | 9.83 | 10.07 | 9.83 | 9.94 | 9.80 | 0.86% | 1,040 |
| Jul 2, 2025 | 9.47 | 9.95 | 9.47 | 9.85 | 9.72 | 3.44% | 658 |