Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey · Delayed Price · Currency is TRY 95.65
-1.60 (-1.65%)
Dec 18, 2025, 1:15 PM GMT+3
Ford Otomotiv Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 97.25 | 97.25 | 96.05 | 96.10 | - | -1.18% | 3,765,501 |
| Dec 17, 2025 | 97.40 | 97.90 | 96.05 | 97.25 | 97.25 | -0.15% | 10,962,130 |
| Dec 16, 2025 | 99.25 | 99.25 | 97.20 | 97.40 | 97.40 | -1.91% | 13,308,140 |
| Dec 15, 2025 | 97.00 | 99.90 | 96.50 | 99.30 | 99.30 | 2.48% | 19,229,960 |
| Dec 12, 2025 | 94.80 | 97.10 | 94.15 | 96.90 | 96.90 | 3.47% | 22,877,570 |
| Dec 11, 2025 | 90.70 | 94.20 | 90.70 | 93.65 | 93.65 | 3.48% | 26,615,290 |
| Dec 10, 2025 | 91.40 | 92.05 | 90.35 | 90.50 | 90.50 | -0.93% | 15,763,968 |
| Dec 9, 2025 | 92.50 | 92.95 | 90.65 | 91.35 | 91.35 | -0.98% | 14,791,580 |
| Dec 8, 2025 | 91.10 | 93.25 | 91.10 | 92.25 | 92.25 | 1.60% | 20,096,529 |
| Dec 5, 2025 | 90.40 | 93.05 | 90.20 | 90.80 | 90.80 | 0.50% | 24,452,110 |
| Dec 4, 2025 | 90.35 | 90.85 | 89.85 | 90.35 | 90.35 | 0.17% | 13,795,140 |
| Dec 3, 2025 | 93.80 | 93.80 | 90.20 | 90.20 | 90.20 | -8.15% | 31,288,310 |
| Dec 2, 2025 | 96.70 | 99.00 | 96.25 | 98.20 | 92.15 | 1.60% | 26,118,740 |
| Dec 1, 2025 | 94.60 | 96.75 | 94.05 | 96.65 | 90.70 | 2.17% | 19,472,030 |
| Nov 28, 2025 | 95.20 | 96.05 | 94.25 | 94.60 | 88.77 | -0.58% | 11,820,590 |
| Nov 27, 2025 | 95.45 | 96.55 | 95.05 | 95.15 | 89.29 | 0.16% | 15,188,500 |
| Nov 26, 2025 | 94.90 | 95.75 | 94.35 | 95.00 | 89.15 | 0.58% | 12,834,060 |
| Nov 25, 2025 | 94.30 | 95.80 | 93.80 | 94.45 | 88.63 | 0.27% | 13,316,480 |
| Nov 24, 2025 | 93.85 | 94.20 | 93.05 | 94.20 | 88.40 | 0.16% | 12,852,800 |
| Nov 21, 2025 | 95.00 | 95.00 | 93.35 | 94.05 | 88.26 | -1.47% | 10,851,040 |
| Nov 20, 2025 | 95.50 | 95.90 | 94.65 | 95.45 | 89.57 | 0.42% | 10,480,940 |
| Nov 19, 2025 | 94.55 | 95.80 | 93.75 | 95.05 | 89.19 | 0.90% | 14,509,350 |
| Nov 18, 2025 | 94.50 | 95.30 | 93.45 | 94.20 | 88.40 | -0.42% | 11,276,800 |
| Nov 17, 2025 | 95.15 | 95.80 | 93.75 | 94.60 | 88.77 | -0.11% | 13,170,430 |
| Nov 14, 2025 | 94.20 | 94.70 | 92.70 | 94.70 | 88.87 | - | 8,711,132 |
| Nov 13, 2025 | 94.80 | 95.30 | 93.50 | 94.70 | 88.87 | 0.37% | 10,807,010 |
| Nov 12, 2025 | 95.00 | 95.95 | 94.25 | 94.35 | 88.54 | -0.05% | 10,601,540 |
| Nov 11, 2025 | 96.50 | 97.85 | 93.50 | 94.40 | 88.58 | -2.13% | 22,344,570 |
| Nov 10, 2025 | 97.30 | 98.95 | 96.45 | 96.45 | 90.51 | -0.67% | 17,111,310 |
| Nov 7, 2025 | 97.90 | 97.90 | 94.90 | 97.10 | 91.12 | -0.82% | 17,546,210 |
| Nov 6, 2025 | 101.00 | 101.40 | 97.40 | 97.90 | 91.87 | -1.41% | 20,899,880 |
| Nov 5, 2025 | 98.50 | 99.80 | 97.40 | 99.30 | 93.18 | 0.81% | 13,749,180 |
| Nov 4, 2025 | 100.10 | 100.60 | 97.40 | 98.50 | 92.43 | -1.60% | 12,807,440 |
| Nov 3, 2025 | 99.40 | 101.80 | 99.40 | 100.10 | 93.93 | 0.86% | 13,022,630 |
| Oct 31, 2025 | 97.00 | 100.40 | 96.70 | 99.25 | 93.14 | 3.12% | 25,897,590 |
| Oct 30, 2025 | 97.50 | 97.70 | 95.85 | 96.25 | 90.32 | -1.28% | 11,151,170 |
| Oct 28, 2025 | 98.35 | 98.55 | 97.10 | 97.50 | 91.49 | -0.86% | 7,150,507 |
| Oct 27, 2025 | 100.00 | 100.00 | 97.35 | 98.35 | 92.29 | -1.65% | 14,599,600 |
| Oct 24, 2025 | 98.00 | 101.90 | 96.90 | 100.00 | 93.84 | 3.15% | 30,668,400 |
| Oct 23, 2025 | 97.55 | 98.55 | 96.35 | 96.95 | 90.98 | -0.77% | 15,185,040 |
| Oct 22, 2025 | 98.80 | 99.85 | 97.05 | 97.70 | 91.68 | -0.31% | 16,764,540 |
| Oct 21, 2025 | 98.25 | 98.85 | 96.70 | 98.00 | 91.96 | 1.55% | 17,719,230 |
| Oct 20, 2025 | 92.80 | 97.30 | 92.55 | 96.50 | 90.55 | 3.99% | 19,549,590 |
| Oct 17, 2025 | 90.15 | 94.20 | 89.70 | 92.80 | 87.08 | 2.48% | 19,673,180 |
| Oct 16, 2025 | 91.75 | 92.20 | 89.80 | 90.55 | 84.97 | -1.31% | 16,762,820 |
| Oct 15, 2025 | 92.45 | 92.70 | 90.40 | 91.75 | 86.10 | -0.76% | 16,939,720 |
| Oct 14, 2025 | 92.60 | 93.45 | 91.45 | 92.45 | 86.75 | -0.22% | 12,074,790 |
| Oct 13, 2025 | 92.40 | 94.45 | 91.00 | 92.65 | 86.94 | -0.96% | 17,438,690 |
| Oct 10, 2025 | 94.15 | 94.55 | 93.20 | 93.55 | 87.79 | -0.53% | 13,663,380 |
| Oct 9, 2025 | 96.80 | 97.60 | 93.25 | 94.05 | 88.26 | -1.93% | 14,283,580 |