Ford Motor Company (FRA:FMC1)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.58 | 10.83 | 10.58 | 10.72 | 10.72 | 0.83% | 531 |
| Oct 22, 2025 | 10.66 | 10.66 | 10.60 | 10.63 | 10.63 | -1.04% | 3,785 |
| Oct 21, 2025 | 10.16 | 10.80 | 10.16 | 10.74 | 10.74 | 5.31% | 1,285 |
| Oct 20, 2025 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | 0.71% | - |
| Oct 17, 2025 | 9.75 | 10.13 | 9.75 | 10.13 | 10.13 | 2.11% | 1,790 |
| Oct 16, 2025 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.78% | - |
| Oct 15, 2025 | 9.91 | 10.20 | 9.91 | 10.00 | 10.00 | 0.76% | 260 |
| Oct 14, 2025 | 9.77 | 10.06 | 9.77 | 9.92 | 9.92 | 0.37% | 100 |
| Oct 13, 2025 | 9.97 | 10.03 | 9.88 | 9.88 | 9.88 | 1.53% | 300 |
| Oct 10, 2025 | 9.83 | 10.08 | 9.73 | 9.73 | 9.73 | -1.25% | 305 |
| Oct 9, 2025 | 9.96 | 10.22 | 9.86 | 9.86 | 9.86 | -1.59% | 500 |
| Oct 8, 2025 | 10.19 | 10.43 | 10.02 | 10.02 | 10.02 | -1.32% | 2,935 |
| Oct 7, 2025 | 10.59 | 10.59 | 10.15 | 10.15 | 10.15 | -5.42% | 2,355 |
| Oct 6, 2025 | 10.70 | 11.00 | 10.70 | 10.73 | 10.73 | 3.41% | 1,759 |
| Oct 3, 2025 | 10.28 | 10.38 | 10.28 | 10.38 | 10.38 | 0.46% | - |
| Oct 2, 2025 | 10.31 | 10.33 | 10.31 | 10.33 | 10.33 | -0.17% | - |
| Oct 1, 2025 | 9.96 | 10.35 | 9.96 | 10.35 | 10.35 | 2.56% | 539 |
| Sep 30, 2025 | 10.14 | 10.14 | 10.09 | 10.09 | 10.09 | -2.13% | - |
| Sep 29, 2025 | 10.15 | 10.35 | 10.12 | 10.31 | 10.31 | 1.42% | 3,945 |
| Sep 26, 2025 | 9.80 | 10.20 | 9.80 | 10.17 | 10.17 | 3.20% | 5,000 |
| Sep 25, 2025 | 9.78 | 9.85 | 9.78 | 9.85 | 9.85 | 1.23% | - |
| Sep 24, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -3.06% | - |
| Sep 23, 2025 | 9.74 | 10.04 | 9.74 | 10.04 | 10.04 | 2.43% | 150 |
| Sep 22, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -0.26% | - |
| Sep 19, 2025 | 9.83 | 9.83 | 9.79 | 9.83 | 9.83 | -0.33% | 100 |
| Sep 18, 2025 | 9.78 | 10.04 | 9.78 | 9.86 | 9.86 | 2.22% | 2,000 |
| Sep 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.54% | 320 |
| Sep 16, 2025 | 9.77 | 9.77 | 9.70 | 9.70 | 9.70 | -1.06% | - |
| Sep 15, 2025 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | -0.45% | 1,065 |
| Sep 12, 2025 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Sep 11, 2025 | 9.63 | 9.90 | 9.63 | 9.90 | 9.90 | 2.36% | - |
| Sep 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.50% | - |
| 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 |