Ford Otomotiv Sanayi A.S. (FRA:FO9A)
Germany · Delayed Price · Currency is EUR 7.00
+0.05 (0.72%)
At close: Jun 2, 2026
FRA:FO9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 15, 2026 | 8.00 | 9.30 | 8.00 | 9.30 | 9.30 | 5.68% | 10 |
| May 14, 2026 | 8.05 | 8.80 | 8.05 | 8.80 | 8.80 | 8.64% | 98 |
| May 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| May 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| May 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -22.97% | - |
| May 8, 2026 | 8.50 | 11.10 | 8.50 | 11.10 | 11.10 | 5.71% | 1,036 |
| May 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| May 6, 2026 | 8.50 | 10.50 | 8.50 | 10.50 | 10.50 | 27.27% | 2 |
| May 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| May 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Apr 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Apr 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Apr 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Apr 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Apr 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| 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% | - |