Ford Otomotiv Sanayi A.S. (FRA:FO9A)
Germany · Delayed Price · Currency is EUR 10.10
-1.60 (-13.68%)
At close: Mar 27, 2026
FRA:FO9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.40 | 10.10 | 9.40 | 10.10 | 10.10 | -13.68% | 10 |
| Mar 26, 2026 | 9.55 | 11.70 | 9.55 | 11.70 | 11.70 | 12.50% | 425 |
| Mar 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 24, 2026 | 9.80 | 10.40 | 9.80 | 10.40 | 10.40 | 9.47% | 200 |
| Mar 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -8.65% | - |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 7.22% | - |
| Mar 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Mar 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -5.34% | - |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.76 | -7.41% | - |
| Mar 13, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.54 | 2.86% | 15 |
| Mar 12, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.24 | -0.94% | 10 |
| Mar 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.34 | 9.28% | - |
| Mar 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.46 | 5.43% | - |
| Mar 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.98 | -5.64% | - |
| Mar 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.51 | -3.47% | - |
| Mar 5, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 9.85 | -17.21% | 115 |
| Mar 4, 2026 | 10.30 | 12.20 | 10.30 | 12.20 | 11.90 | 18.45% | 111 |
| Mar 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.05 | -4.63% | - |
| Mar 2, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.54 | - | 100 |
| Feb 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.54 | 2.86% | - |
| Feb 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | -2.78% | - |
| Feb 25, 2026 | 10.80 | 12.20 | 10.80 | 10.80 | 10.54 | -1.82% | 100 |
| Feb 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.73 | 0.92% | - |
| Feb 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.64 | -0.91% | - |
| Feb 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.73 | -12.70% | - |
| Feb 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.29 | -0.79% | - |
| Feb 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.39 | -1.55% | - |
| Feb 17, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.59 | 11.21% | 20 |
| Feb 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.32 | -1.69% | - |
| Feb 13, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.51 | 9.26% | 10 |
| Feb 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.54 | 3.85% | - |
| Feb 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.15 | -19.38% | - |
| Feb 10, 2026 | 10.70 | 12.90 | 10.70 | 12.90 | 12.59 | 24.04% | 340 |
| Feb 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.15 | -5.45% | - |
| Feb 6, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 10.73 | 5.77% | 10 |
| Feb 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.15 | 2.97% | - |
| Feb 4, 2026 | 10.50 | 10.50 | 10.10 | 10.10 | 9.85 | -0.98% | 3 |
| Feb 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | 0.99% | - |
| Feb 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | 2.02% | - |
| Jan 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.66 | -15.38% | - |
| Jan 29, 2026 | 9.65 | 11.70 | 9.65 | 11.70 | 11.42 | 22.51% | 1 |
| Jan 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | -1.04% | - |
| Jan 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | 2.66% | - |
| Jan 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.17 | - | - |
| Jan 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.17 | 0.53% | - |
| Jan 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.12 | 1.08% | - |
| Jan 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.03 | -2.63% | - |
| Jan 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.27 | 0.53% | - |
| Jan 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.22 | -0.53% | - |