Ford Motor Company (FRA:FMC1)
Germany · Delayed Price · Currency is EUR 10.19
-0.26 (-2.47%)
Last updated: Sep 30, 2025, 3:42 PM CET
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 150 |
| Sep 24, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -3.06% | 150 |
| 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% | 100 |
| 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% | 1,065 |
| 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% | 200 |
| Sep 11, 2025 | 9.63 | 9.90 | 9.63 | 9.90 | 9.90 | 2.36% | 200 |
| Sep 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.50% | 200 |
| 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% | 2 |
| 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% | 100 |
| 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% | 3,668 |
| Aug 7, 2025 | 9.46 | 9.57 | 9.46 | 9.57 | 9.45 | 0.31% | 3,506 |
| Aug 6, 2025 | 9.45 | 9.72 | 9.45 | 9.54 | 9.42 | 0.90% | 1,027 |
| Aug 5, 2025 | 9.35 | 9.48 | 9.35 | 9.46 | 9.33 | 1.06% | 3,897 |
| Aug 4, 2025 | 9.22 | 9.36 | 9.22 | 9.36 | 9.23 | -0.21% | 8,790 |
| Aug 1, 2025 | 9.50 | 9.77 | 9.22 | 9.38 | 9.25 | -1.73% | - |
| Jul 31, 2025 | 9.23 | 9.54 | 9.23 | 9.54 | 9.42 | 1.64% | 13,075 |
| Jul 30, 2025 | 9.44 | 9.44 | 9.39 | 9.39 | 9.26 | -1.07% | 20,487 |
| Jul 29, 2025 | 9.60 | 9.72 | 9.49 | 9.49 | 9.37 | -1.38% | 14,758 |
| Jul 28, 2025 | 9.71 | 10.00 | 9.62 | 9.62 | 9.50 | -0.27% | 10,724 |
| Jul 25, 2025 | 9.47 | 9.65 | 9.47 | 9.65 | 9.52 | 1.89% | 5,982 |
| Jul 24, 2025 | 9.47 | 9.52 | 9.47 | 9.47 | 9.35 | -1.10% | 4,313 |
| Jul 23, 2025 | 9.33 | 9.85 | 9.33 | 9.58 | 9.45 | 1.53% | 7,412 |
| Jul 22, 2025 | 9.55 | 9.56 | 9.43 | 9.43 | 9.31 | -1.46% | 11,966 |