Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey · Delayed Price · Currency is TRY 78.40
-0.05 (-0.06%)
Aug 28, 2026, 6:09 PM GMT+3
Ford Otomotiv Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 78.55 | 78.90 | 78.05 | 78.50 | - | 0.06% | 9,970,382 |
| Aug 27, 2026 | 79.65 | 80.50 | 78.35 | 78.45 | 78.45 | -1.38% | 18,441,047 |
| Aug 26, 2026 | 78.75 | 80.90 | 78.75 | 79.55 | 79.55 | 1.21% | 21,924,180 |
| Aug 25, 2026 | 80.20 | 80.30 | 78.00 | 78.60 | 78.60 | -1.87% | 20,985,685 |
| Aug 24, 2026 | 81.15 | 81.70 | 79.85 | 80.10 | 80.10 | -0.12% | 17,992,795 |
| Aug 21, 2026 | 79.70 | 81.20 | 79.65 | 80.20 | 80.20 | 0.75% | 22,375,825 |
| Aug 20, 2026 | 79.65 | 80.15 | 78.90 | 79.60 | 79.60 | 0.32% | 18,109,883 |
| Aug 19, 2026 | 78.75 | 79.90 | 78.60 | 79.35 | 79.35 | 0.57% | 18,794,362 |
| Aug 18, 2026 | 79.00 | 79.80 | 78.20 | 78.90 | 78.90 | -0.13% | 16,417,603 |
| Aug 17, 2026 | 79.20 | 79.95 | 78.55 | 79.00 | 79.00 | -0.13% | 19,627,476 |
| Aug 14, 2026 | 79.95 | 80.70 | 78.80 | 79.10 | 79.10 | -0.75% | 17,683,196 |
| Aug 13, 2026 | 79.90 | 80.10 | 79.05 | 79.70 | 79.70 | -0.06% | 20,045,443 |
| Aug 12, 2026 | 78.85 | 80.40 | 78.25 | 79.75 | 79.75 | 1.14% | 24,255,690 |
| Aug 11, 2026 | 77.40 | 79.55 | 75.75 | 78.85 | 78.85 | 1.87% | 29,836,250 |
| Aug 10, 2026 | 78.15 | 78.80 | 77.15 | 77.40 | 77.40 | -0.90% | 21,253,750 |
| Aug 7, 2026 | 78.60 | 78.95 | 77.05 | 78.10 | 78.10 | -0.64% | 20,577,396 |
| Aug 6, 2026 | 80.75 | 80.85 | 78.35 | 78.60 | 78.60 | -2.30% | 26,647,289 |
| Aug 5, 2026 | 80.40 | 81.40 | 78.65 | 80.45 | 80.45 | -0.12% | 30,305,635 |
| Aug 4, 2026 | 79.05 | 80.65 | 78.40 | 80.55 | 80.55 | 1.90% | 19,147,643 |
| Aug 3, 2026 | 80.65 | 80.85 | 78.60 | 79.05 | 79.05 | -1.31% | 18,006,739 |
| Jul 31, 2026 | 76.90 | 80.15 | 76.90 | 80.10 | 80.10 | 4.43% | 24,403,580 |
| Jul 30, 2026 | 76.10 | 78.05 | 75.05 | 76.70 | 76.70 | 0.79% | 27,257,484 |
| Jul 29, 2026 | 77.50 | 78.05 | 75.85 | 76.10 | 76.10 | -1.87% | 24,287,929 |
| Jul 28, 2026 | 78.00 | 78.50 | 77.20 | 77.55 | 77.55 | -0.89% | 22,782,980 |
| Jul 27, 2026 | 79.50 | 80.20 | 77.75 | 78.25 | 78.25 | -0.95% | 24,814,701 |
| Jul 24, 2026 | 79.45 | 79.65 | 78.45 | 79.00 | 79.00 | -0.50% | 19,851,158 |
| Jul 23, 2026 | 81.45 | 81.85 | 79.25 | 79.40 | 79.40 | -2.52% | 27,339,404 |
| Jul 22, 2026 | 81.20 | 82.05 | 80.70 | 81.45 | 81.45 | 0.43% | 18,288,072 |
| Jul 21, 2026 | 82.90 | 83.05 | 80.75 | 81.10 | 81.10 | -1.88% | 21,467,750 |
| Jul 20, 2026 | 83.70 | 83.80 | 82.20 | 82.65 | 82.65 | -1.14% | 20,624,787 |
| Jul 17, 2026 | 84.40 | 84.75 | 83.35 | 83.60 | 83.60 | -0.95% | 20,984,907 |
| Jul 16, 2026 | 81.10 | 84.85 | 81.10 | 84.40 | 84.40 | 4.13% | 25,749,880 |
| Jul 14, 2026 | 81.30 | 81.60 | 80.10 | 81.05 | 81.05 | -0.61% | 21,887,441 |
| Jul 13, 2026 | 81.80 | 82.75 | 81.30 | 81.55 | 81.55 | -0.31% | 21,213,463 |
| Jul 10, 2026 | 80.85 | 82.10 | 80.70 | 81.80 | 81.80 | 1.18% | 20,503,404 |
| Jul 9, 2026 | 81.25 | 81.55 | 80.35 | 80.85 | 80.85 | 0.06% | 14,057,680 |
| Jul 8, 2026 | 82.50 | 82.55 | 80.70 | 80.80 | 80.80 | -2.65% | 21,793,775 |
| Jul 7, 2026 | 82.00 | 83.95 | 81.75 | 83.00 | 83.00 | 1.22% | 20,884,412 |
| Jul 6, 2026 | 83.95 | 84.40 | 81.75 | 82.00 | 82.00 | -2.09% | 23,729,218 |
| Jul 3, 2026 | 83.90 | 84.40 | 83.40 | 83.75 | 83.75 | 0.06% | 15,526,034 |
| Jul 2, 2026 | 85.25 | 85.55 | 83.40 | 83.70 | 83.70 | -1.76% | 24,167,122 |
| Jul 1, 2026 | 84.55 | 85.95 | 83.65 | 85.20 | 85.20 | 0.77% | 22,496,821 |
| Jun 30, 2026 | 85.60 | 86.15 | 84.25 | 84.55 | 84.55 | -1.05% | 24,437,865 |
| Jun 29, 2026 | 86.35 | 86.60 | 85.20 | 85.45 | 85.45 | -0.93% | 18,611,135 |
| Jun 26, 2026 | 86.40 | 86.85 | 85.70 | 86.25 | 86.25 | -0.12% | 12,593,147 |
| Jun 25, 2026 | 87.05 | 87.80 | 86.35 | 86.35 | 86.35 | -0.12% | 17,171,583 |
| Jun 24, 2026 | 88.00 | 88.20 | 86.45 | 86.45 | 86.45 | -1.71% | 13,113,314 |
| Jun 23, 2026 | 89.80 | 89.80 | 87.50 | 87.95 | 87.95 | -2.11% | 15,845,451 |
| Jun 22, 2026 | 91.15 | 91.50 | 89.80 | 89.85 | 89.85 | -1.37% | 14,694,710 |
| Jun 19, 2026 | 90.90 | 91.60 | 90.00 | 91.10 | 91.10 | -0.82% | 19,820,460 |