Ford Otomotiv Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	87.00	88.05	86.20	86.30	86.30	-0.92%	23,534,616
Jun 8, 2026	85.05	87.20	84.40	87.10	87.10	1.04%	30,952,555
Jun 5, 2026	88.75	89.20	85.85	86.20	86.20	-2.71%	28,866,000
Jun 4, 2026	89.60	90.65	87.25	88.60	88.60	-0.39%	30,791,940
Jun 3, 2026	88.75	90.30	87.70	88.95	88.95	0.06%	38,219,458
Jun 2, 2026	87.00	88.90	86.80	88.90	88.90	4.34%	37,596,911
Jun 1, 2026	84.15	86.85	82.40	85.20	85.20	1.25%	67,372,590
May 26, 2026	87.40	87.70	84.15	84.15	84.15	-3.94%	59,931,400
May 25, 2026	87.35	87.80	86.30	87.60	87.60	0.86%	26,997,830
May 22, 2026	82.35	87.65	81.65	86.85	86.85	5.46%	38,740,350
May 21, 2026	86.65	87.05	82.35	82.35	82.35	-4.96%	35,428,002
May 20, 2026	87.35	87.35	85.45	86.65	86.65	-0.80%	41,170,280
May 18, 2026	91.35	91.35	87.35	87.35	87.35	-4.48%	40,638,833
May 15, 2026	92.80	92.85	90.75	91.45	91.45	-2.14%	19,519,840
May 14, 2026	93.55	94.90	92.80	93.45	93.45	-	17,732,800
May 13, 2026	94.15	94.30	91.05	93.45	93.45	-0.69%	31,411,990
May 12, 2026	97.00	97.30	94.00	94.10	94.10	-2.99%	19,341,240
May 11, 2026	97.50	98.00	96.30	97.00	97.00	-0.51%	27,754,990
May 8, 2026	98.90	98.95	97.10	97.50	97.50	-1.42%	27,707,780
May 7, 2026	99.40	99.90	98.60	98.90	98.90	-0.10%	24,442,410
May 6, 2026	99.00	99.80	97.45	99.00	99.00	0.97%	40,692,040
May 5, 2026	96.05	98.55	95.65	98.05	98.05	2.14%	21,241,360
May 4, 2026	98.55	98.95	95.85	96.00	96.00	-2.04%	17,224,800
Apr 30, 2026	98.10	99.25	97.50	98.00	98.00	-0.05%	15,950,290
Apr 29, 2026	99.60	100.50	98.05	98.05	98.05	-1.11%	14,001,180
Apr 28, 2026	102.40	102.70	99.00	99.15	99.15	-3.36%	17,993,580
Apr 27, 2026	104.90	105.30	102.20	102.60	102.60	-1.82%	17,923,890
Apr 24, 2026	102.30	105.80	102.10	104.50	104.50	2.15%	28,419,060
Apr 22, 2026	103.70	104.30	100.90	102.30	102.30	-1.16%	17,534,010
Apr 21, 2026	107.80	108.30	103.40	103.50	103.50	-3.72%	18,703,840
Apr 20, 2026	107.30	108.90	106.40	107.50	107.50	-1.65%	13,291,780
Apr 17, 2026	106.30	109.30	104.30	109.30	109.30	3.21%	23,426,480
Apr 16, 2026	107.70	109.20	105.50	105.90	105.90	-0.84%	15,347,550
Apr 15, 2026	107.00	108.10	106.30	106.80	106.80	0.66%	15,993,930
Apr 14, 2026	106.00	107.60	104.10	106.10	106.10	1.14%	25,658,020
Apr 13, 2026	106.00	106.30	104.20	104.90	104.90	-0.38%	23,746,050
Apr 10, 2026	103.00	105.30	102.30	105.30	105.30	3.03%	18,845,920
Apr 9, 2026	101.10	102.80	100.80	102.20	102.20	0.39%	17,776,130
Apr 8, 2026	101.50	102.90	100.50	101.80	101.80	5.27%	24,371,970
Apr 7, 2026	100.10	100.50	96.55	96.70	96.70	-3.69%	15,131,390
Apr 6, 2026	99.60	101.00	99.40	100.40	100.40	0.80%	8,428,115
Apr 3, 2026	100.90	101.40	99.60	99.60	99.60	-1.09%	8,412,158
Apr 2, 2026	101.00	101.40	100.00	100.70	100.70	-1.76%	9,273,155
Apr 1, 2026	103.50	103.90	101.80	102.50	102.50	1.38%	8,554,914
Mar 31, 2026	100.30	102.80	99.25	101.10	101.10	1.10%	16,038,880
Mar 30, 2026	103.00	103.30	100.00	100.00	100.00	-3.66%	9,007,723
Mar 27, 2026	103.10	103.90	102.00	103.80	103.80	1.07%	5,790,049
Mar 26, 2026	104.60	105.40	102.70	102.70	102.70	-1.82%	6,551,435
Mar 25, 2026	106.00	106.90	104.60	104.60	104.60	0.38%	9,534,607
Mar 24, 2026	107.00	107.20	104.20	104.20	104.20	-4.32%	9,155,385