Ford Motor Company (FRA:FMC1)
Germany · Delayed Price · Currency is EUR 9.34
-0.34 (-3.46%)
At close: Aug 1, 2025, 10:00 PM CET
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.64 | 9.67 | 9.34 | 9.34 | - | -3.46% | 1,767 |
| Jul 31, 2025 | 9.35 | 9.68 | 9.29 | 9.67 | - | 1.32% | 9,112 |
| Jul 30, 2025 | 9.59 | 9.59 | 9.55 | 9.55 | - | -1.10% | 735 |
| Jul 29, 2025 | 9.75 | 9.80 | 9.65 | 9.65 | - | -1.16% | 1,754 |
| Jul 28, 2025 | 9.89 | 9.93 | 9.77 | 9.77 | - | 1.53% | 3,273 |
| Jul 25, 2025 | 9.56 | 9.65 | 9.56 | 9.62 | - | -0.36% | 557 |
| Jul 24, 2025 | 9.62 | 9.65 | 9.62 | 9.65 | - | -0.41% | 78 |
| Jul 23, 2025 | 9.54 | 9.75 | 9.44 | 9.69 | - | 1.43% | 15,452 |
| Jul 22, 2025 | 9.64 | 9.64 | 9.50 | 9.56 | - | -1.71% | 4,050 |
| Jul 21, 2025 | 9.57 | 9.80 | 9.57 | 9.72 | - | 2.24% | 1,283 |
| Jul 18, 2025 | 9.59 | 9.61 | 9.51 | 9.51 | - | -1.10% | 479 |
| Jul 17, 2025 | 9.76 | 9.76 | 9.62 | 9.62 | - | 0.35% | 2,046 |
| Jul 16, 2025 | 9.94 | 9.94 | 9.58 | 9.58 | - | -5.24% | 7,421 |
| Jul 15, 2025 | 10.20 | 10.20 | 10.08 | 10.11 | - | 0.64% | 3,052 |
| Jul 14, 2025 | 10.03 | 10.07 | 10.00 | 10.05 | - | -0.14% | 2,309 |
| Jul 11, 2025 | 10.13 | 10.13 | 10.06 | 10.06 | - | -1.47% | 1,524 |
| Jul 10, 2025 | 10.06 | 10.21 | 10.06 | 10.21 | - | 0.93% | 1,613 |
| Jul 9, 2025 | 9.97 | 10.13 | 9.97 | 10.12 | - | 1.02% | 3,103 |
| Jul 8, 2025 | 9.88 | 10.10 | 9.88 | 10.02 | - | 0.99% | 1,926 |
| Jul 7, 2025 | 9.99 | 9.99 | 9.89 | 9.92 | - | -0.71% | 7,908 |
| Jul 4, 2025 | 10.00 | 10.00 | 9.60 | 9.99 | - | -0.82% | 40,227 |
| Jul 3, 2025 | 9.95 | 10.11 | 9.95 | 10.07 | - | 1.45% | 6,343 |
| Jul 2, 2025 | 9.60 | 9.93 | 9.60 | 9.93 | - | 8.78% | 10,014 |
| Jul 1, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | - | - | 1,965 |
| Jun 30, 2025 | 9.27 | 9.27 | 9.13 | 9.13 | - | -1.56% | 14,016 |
| Jun 27, 2025 | 9.19 | 9.27 | 9.10 | 9.27 | - | 2.27% | 10,007 |
| Jun 26, 2025 | 9.00 | 9.07 | 8.97 | 9.07 | - | 0.02% | 682 |
| Jun 25, 2025 | 9.22 | 9.28 | 9.06 | 9.06 | - | -2.64% | 2,378 |
| Jun 24, 2025 | 9.30 | 9.31 | 9.30 | 9.31 | - | 0.33% | 3,340 |
| Jun 23, 2025 | 9.19 | 9.28 | 9.19 | 9.28 | - | 1.35% | 47,320 |
| Jun 20, 2025 | 9.03 | 9.16 | 9.03 | 9.16 | - | 0.48% | 1,945 |
| Jun 19, 2025 | 8.99 | 9.23 | 8.99 | 9.11 | - | 0.32% | 717 |
| Jun 18, 2025 | 9.04 | 9.09 | 9.04 | 9.08 | - | -0.20% | 11,213 |
| Jun 17, 2025 | 9.15 | 9.17 | 9.10 | 9.10 | - | -0.61% | 1,801 |
| Jun 16, 2025 | 9.04 | 9.16 | 9.03 | 9.16 | - | 1.00% | 1,809 |
| Jun 13, 2025 | 9.00 | 9.09 | 9.00 | 9.07 | - | -0.02% | 1,356 |
| Jun 12, 2025 | 9.30 | 9.30 | 9.07 | 9.07 | - | -2.97% | 20,318 |
| Jun 11, 2025 | 9.30 | 9.38 | 9.27 | 9.35 | - | 0.80% | 13,572 |
| Jun 10, 2025 | 9.10 | 9.27 | 9.06 | 9.27 | - | 2.22% | 2,050 |
| Jun 9, 2025 | 8.98 | 9.13 | 8.98 | 9.07 | - | 0.28% | 608 |
| Jun 6, 2025 | 8.88 | 9.05 | 8.88 | 9.05 | - | 1.62% | 1,840 |
| Jun 5, 2025 | 8.96 | 8.97 | 8.79 | 8.90 | - | -0.50% | 2,742 |
| Jun 4, 2025 | 8.95 | 8.97 | 8.94 | 8.95 | - | 0.38% | 3,760 |
| Jun 3, 2025 | 8.76 | 8.92 | 8.71 | 8.91 | - | 2.81% | 6,775 |
| Jun 2, 2025 | 9.05 | 9.06 | 8.67 | 8.67 | - | -5.10% | 9,540 |
| May 30, 2025 | 9.00 | 9.13 | 8.96 | 9.13 | - | 1.68% | 7,219 |
| May 29, 2025 | 9.19 | 9.19 | 8.98 | 8.98 | - | -0.33% | 9,320 |
| May 28, 2025 | 9.08 | 9.13 | 9.01 | 9.01 | - | -1.09% | 7,497 |
| May 27, 2025 | 9.17 | 9.26 | 9.11 | 9.11 | - | -1.92% | 1,384 |
| May 26, 2025 | 9.07 | 9.29 | 9.07 | 9.29 | - | 1.54% | 1,384 |