Ford Otomotiv Sanayi A.S. (FRA:FO9A)
Germany · Delayed Price · Currency is EUR 6.25
-0.05 (-0.79%)
At close: Jul 27, 2026
FRA:FO9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.26% | - |
| Jul 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jul 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jul 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | 10 |
| Jul 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jul 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jul 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Jul 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | 1 |
| Jul 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | 1 |
| Jul 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jul 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Jul 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jul 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jun 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jun 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jun 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Jun 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Jun 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Jun 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Jun 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jun 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | 1 |
| Jun 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jun 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | 1 |
| Jun 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 20.49% | 2 |
| Jun 15, 2026 | 7.10 | 7.10 | 6.10 | 6.10 | 6.10 | -14.08% | 1,000 |
| Jun 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | 4 |
| Jun 11, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 2.82% | 5 |
| Jun 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jun 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Jun 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jun 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Jun 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | - |
| Jun 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Jun 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| May 29, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | -11.11% | 100 |
| May 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -19.00% | - |
| May 27, 2026 | 7.05 | 10.00 | 7.05 | 10.00 | 10.00 | 9.29% | 50 |
| May 26, 2026 | 7.15 | 9.15 | 7.15 | 9.15 | 9.15 | 27.97% | 103 |
| May 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| May 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| May 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -8.92% | - |
| May 20, 2026 | 7.20 | 7.85 | 7.20 | 7.85 | 7.85 | 1.29% | 10 |
| May 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| May 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -14.52% | - |