Ford Otomotiv Sanayi A.S. (FRA:FO9A)
Germany · Delayed Price · Currency is EUR 9.00
-0.15 (-1.64%)
At close: Apr 23, 2026
FRA:FO9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Apr 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Apr 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Apr 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Apr 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -9.22% | - |
| Apr 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16% | - |
| Apr 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -16.52% | - |
| Apr 14, 2026 | 10.10 | 11.20 | 10.10 | 11.20 | 11.20 | 0.90% | 84 |
| Apr 13, 2026 | 9.05 | 11.10 | 9.05 | 11.10 | 11.10 | 0.91% | 9 |
| Apr 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.80% | 10 |
| Apr 9, 2026 | 9.55 | 10.30 | 9.55 | 10.30 | 10.30 | -8.04% | 10 |
| Apr 8, 2026 | 9.10 | 11.20 | 9.10 | 11.20 | 11.20 | 24.44% | 15 |
| Apr 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.76% | - |
| Apr 2, 2026 | 9.20 | 9.20 | 8.20 | 8.20 | 8.20 | -15.90% | 425 |
| Apr 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| Mar 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Mar 30, 2026 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 4.95% | 14 |
| 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% | - |