Ford Motor Company (FRA:FMC1)
Germany · Delayed Price · Currency is EUR 11.22
-0.10 (-0.88%)
At close: Dec 1, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 10.60 | 11.86 | 10.60 | 11.86 | 11.72 | 13.47% | 1,486 |
| Oct 23, 2025 | 10.58 | 10.83 | 10.45 | 10.45 | 10.33 | -1.64% | 531 |
| Oct 22, 2025 | 10.66 | 10.66 | 10.60 | 10.63 | 10.50 | -1.04% | 3,785 |
| Oct 21, 2025 | 10.16 | 10.80 | 10.16 | 10.74 | 10.62 | 5.31% | 1,285 |
| Oct 20, 2025 | 10.16 | 10.20 | 10.16 | 10.20 | 10.08 | 0.71% | - |
| Oct 17, 2025 | 9.75 | 10.13 | 9.75 | 10.13 | 10.01 | 2.11% | 1,790 |
| Oct 16, 2025 | 9.93 | 9.93 | 9.92 | 9.92 | 9.80 | -0.78% | - |
| Oct 15, 2025 | 9.91 | 10.20 | 9.91 | 10.00 | 9.88 | 0.76% | 260 |
| Oct 14, 2025 | 9.77 | 10.06 | 9.77 | 9.92 | 9.81 | 0.37% | 100 |
| Oct 13, 2025 | 9.97 | 10.03 | 9.88 | 9.88 | 9.77 | 1.53% | 300 |
| Oct 10, 2025 | 9.83 | 10.08 | 9.73 | 9.73 | 9.62 | -1.25% | 305 |
| Oct 9, 2025 | 9.96 | 10.22 | 9.86 | 9.86 | 9.74 | -1.59% | 500 |
| Oct 8, 2025 | 10.19 | 10.43 | 10.02 | 10.02 | 9.90 | -1.32% | 2,935 |
| Oct 7, 2025 | 10.59 | 10.59 | 10.15 | 10.15 | 10.03 | -5.42% | 2,355 |
| Oct 6, 2025 | 10.70 | 11.00 | 10.70 | 10.73 | 10.61 | 3.41% | 1,759 |
| Oct 3, 2025 | 10.28 | 10.38 | 10.28 | 10.38 | 10.26 | 0.46% | - |
| Oct 2, 2025 | 10.31 | 10.33 | 10.31 | 10.33 | 10.21 | -0.17% | - |
| Oct 1, 2025 | 9.96 | 10.35 | 9.96 | 10.35 | 10.23 | 2.56% | 539 |
| Sep 30, 2025 | 10.14 | 10.14 | 10.09 | 10.09 | 9.97 | -2.13% | - |
| Sep 29, 2025 | 10.15 | 10.35 | 10.12 | 10.31 | 10.19 | 1.42% | 3,945 |
| Sep 26, 2025 | 9.80 | 10.20 | 9.80 | 10.17 | 10.05 | 3.20% | 5,000 |
| Sep 25, 2025 | 9.78 | 9.85 | 9.78 | 9.85 | 9.74 | 1.23% | - |
| Sep 24, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.62 | -3.06% | - |
| Sep 23, 2025 | 9.74 | 10.04 | 9.74 | 10.04 | 9.92 | 2.43% | 150 |