Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey · Delayed Price · Currency is TRY 99.25
+3.00 (3.12%)
Oct 31, 2025, 6:09 PM GMT+3
Ford Otomotiv Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 97.00 | 100.40 | 96.70 | 99.25 | 99.25 | 3.12% | 25,897,595 |
| Oct 30, 2025 | 97.50 | 97.70 | 95.85 | 96.25 | 96.25 | -1.28% | 11,151,178 |
| Oct 28, 2025 | 98.35 | 98.55 | 97.10 | 97.50 | 97.50 | -0.86% | 7,150,507 |
| Oct 27, 2025 | 100.00 | 100.00 | 97.35 | 98.35 | 98.35 | -1.65% | 14,599,604 |
| Oct 24, 2025 | 98.00 | 101.90 | 96.90 | 100.00 | 100.00 | 3.15% | 30,668,408 |
| Oct 23, 2025 | 97.55 | 98.55 | 96.35 | 96.95 | 96.95 | -0.77% | 15,185,047 |
| Oct 22, 2025 | 98.80 | 99.85 | 97.05 | 97.70 | 97.70 | -0.31% | 16,764,548 |
| Oct 21, 2025 | 98.25 | 98.85 | 96.70 | 98.00 | 98.00 | 1.55% | 17,719,239 |
| Oct 20, 2025 | 92.80 | 97.30 | 92.55 | 96.50 | 96.50 | 3.99% | 19,549,592 |
| Oct 17, 2025 | 90.15 | 94.20 | 89.70 | 92.80 | 92.80 | 2.48% | 19,673,186 |
| Oct 16, 2025 | 91.75 | 92.20 | 89.80 | 90.55 | 90.55 | -1.31% | 16,762,827 |
| Oct 15, 2025 | 92.45 | 92.70 | 90.40 | 91.75 | 91.75 | -0.76% | 16,939,727 |
| Oct 14, 2025 | 92.60 | 93.45 | 91.45 | 92.45 | 92.45 | -0.22% | 12,074,791 |
| Oct 13, 2025 | 92.40 | 94.45 | 91.00 | 92.65 | 92.65 | -0.96% | 17,438,694 |
| Oct 10, 2025 | 94.15 | 94.55 | 93.20 | 93.55 | 93.55 | -0.53% | 13,663,388 |
| Oct 9, 2025 | 96.80 | 97.60 | 93.25 | 94.05 | 94.05 | -1.93% | 14,283,582 |
| Oct 8, 2025 | 97.35 | 98.50 | 95.75 | 95.90 | 95.90 | -1.49% | 14,235,527 |
| Oct 7, 2025 | 96.55 | 98.15 | 96.25 | 97.35 | 97.35 | 0.83% | 14,474,506 |
| Oct 6, 2025 | 98.80 | 99.20 | 96.45 | 96.55 | 96.55 | -2.28% | 12,975,491 |
| Oct 3, 2025 | 100.50 | 100.70 | 98.70 | 98.80 | 98.80 | -1.10% | 13,134,473 |
| Oct 2, 2025 | 100.30 | 101.20 | 98.90 | 99.90 | 99.90 | -0.40% | 13,756,295 |
| Oct 1, 2025 | 99.05 | 101.50 | 97.00 | 100.30 | 100.30 | 1.26% | 21,962,925 |
| Sep 30, 2025 | 99.60 | 100.30 | 97.60 | 99.05 | 99.05 | -0.35% | 15,693,359 |
| Sep 29, 2025 | 100.60 | 102.30 | 99.20 | 99.40 | 99.40 | -1.29% | 12,156,847 |
| Sep 26, 2025 | 102.90 | 103.70 | 100.50 | 100.70 | 100.70 | -2.33% | 15,927,208 |
| Sep 25, 2025 | 102.20 | 103.50 | 101.70 | 103.10 | 103.10 | 2.08% | 15,049,014 |
| Sep 24, 2025 | 102.00 | 102.40 | 99.90 | 101.00 | 101.00 | -0.69% | 12,136,103 |
| Sep 23, 2025 | 104.30 | 104.30 | 101.30 | 101.70 | 101.70 | -3.24% | 14,905,430 |
| Sep 22, 2025 | 110.00 | 110.00 | 105.00 | 105.10 | 105.10 | -0.66% | 19,156,951 |
| Sep 19, 2025 | 104.30 | 105.90 | 102.90 | 105.80 | 105.80 | 1.63% | 15,779,130 |
| Sep 18, 2025 | 105.40 | 106.50 | 103.50 | 104.10 | 104.10 | -0.86% | 17,536,361 |
| Sep 17, 2025 | 108.80 | 109.50 | 104.60 | 105.00 | 105.00 | -3.14% | 16,236,947 |
| Sep 16, 2025 | 106.60 | 108.40 | 105.80 | 108.40 | 108.40 | 2.94% | 15,358,705 |
| Sep 15, 2025 | 100.50 | 106.50 | 98.40 | 105.30 | 105.30 | 4.46% | 24,524,276 |
| Sep 12, 2025 | 100.90 | 102.10 | 99.40 | 100.80 | 100.80 | -0.20% | 14,017,198 |
| Sep 11, 2025 | 102.70 | 105.30 | 100.80 | 101.00 | 101.00 | -1.66% | 17,141,091 |
| Sep 10, 2025 | 103.30 | 103.50 | 101.00 | 102.70 | 102.70 | -0.19% | 12,170,993 |
| Sep 9, 2025 | 105.60 | 105.70 | 101.70 | 102.90 | 102.90 | -2.56% | 14,856,349 |
| Sep 8, 2025 | 105.90 | 106.60 | 103.40 | 105.60 | 105.60 | -1.31% | 12,893,157 |
| Sep 5, 2025 | 104.80 | 108.70 | 103.80 | 107.00 | 107.00 | 2.29% | 16,062,718 |
| Sep 4, 2025 | 105.50 | 106.30 | 104.40 | 104.60 | 104.60 | -0.57% | 10,520,162 |
| Sep 3, 2025 | 105.10 | 105.50 | 102.60 | 105.20 | 105.20 | 0.29% | 10,480,292 |
| Sep 2, 2025 | 111.00 | 112.20 | 101.00 | 104.90 | 104.90 | -5.32% | 17,243,323 |
| Sep 1, 2025 | 111.70 | 112.10 | 108.40 | 110.80 | 110.80 | -0.81% | 9,997,518 |
| Aug 29, 2025 | 112.30 | 113.20 | 111.20 | 111.70 | 111.70 | -0.09% | 10,973,332 |
| Aug 28, 2025 | 113.40 | 115.20 | 111.80 | 111.80 | 111.80 | -1.41% | 9,244,403 |
| Aug 27, 2025 | 118.00 | 118.00 | 113.20 | 113.40 | 113.40 | -4.14% | 11,719,379 |
| Aug 26, 2025 | 116.20 | 118.30 | 115.10 | 118.30 | 118.30 | 2.25% | 12,305,108 |
| Aug 25, 2025 | 115.10 | 117.00 | 114.70 | 115.70 | 115.70 | 1.05% | 12,199,286 |
| Aug 22, 2025 | 114.40 | 116.50 | 113.40 | 114.50 | 114.50 | 0.26% | 10,236,379 |