Ford Otomotiv Sanayi A.S. (FRA:FO9A)
Germany · Delayed Price · Currency is EUR 11.00
-1.60 (-12.70%)
At close: Feb 20, 2026
Ford Otomotiv Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -12.70% | - |
| Feb 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Feb 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Feb 17, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 11.21% | 20 |
| Feb 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Feb 13, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 9.26% | 10 |
| Feb 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | - |
| Feb 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -19.38% | - |
| Feb 10, 2026 | 10.70 | 12.90 | 10.70 | 12.90 | 12.90 | 24.04% | 340 |
| Feb 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Feb 6, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 5.77% | 10 |
| Feb 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Feb 4, 2026 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | -0.98% | 3 |
| Feb 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Jan 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -15.38% | - |
| Jan 29, 2026 | 9.65 | 11.70 | 9.65 | 11.70 | 11.70 | 22.51% | 1 |
| Jan 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Jan 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Jan 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jan 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jan 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Jan 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Jan 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Jan 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Jan 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | - |
| Jan 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Jan 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Jan 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jan 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jan 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jan 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jan 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jan 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -16.04% | - |
| Jan 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 27.71% | 1,000 |
| Jan 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -17.82% | - |
| Dec 30, 2025 | 8.20 | 10.10 | 8.20 | 10.10 | 10.10 | 18.13% | 2 |
| Dec 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 11.76% | - |
| Dec 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 11.68% | - |
| Dec 22, 2025 | 7.70 | 7.70 | 6.85 | 6.85 | 6.85 | -11.61% | 745 |
| Dec 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Dec 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Dec 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Dec 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 11.03% | - |
| Dec 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Dec 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Dec 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Dec 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Dec 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Dec 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -31.25% | - |