Ford Motor Company (SWX:001106820)
Switzerland · Delayed Price · Currency is CHF · Price in USD 12.07
0.00 (0.00%)
At close: Oct 2, 2026
SWX:001106820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Oct 1, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.23% | - |
| Sep 30, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.81% | - |
| Sep 29, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.12% | - |
| Sep 28, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.37% | - |
| Sep 25, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.16% | - |
| Sep 24, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.84% | - |
| Sep 23, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.61% | - |
| Sep 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% | - |
| Sep 21, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.00% | - |
| Sep 18, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -4.81% | - |
| Sep 17, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.83% | - |
| Sep 16, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.68% | - |
| Sep 15, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.58% | - |
| Sep 14, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.47% | - |
| Sep 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.33% | - |
| Sep 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.29% | - |
| Sep 9, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.91% | - |
| Sep 8, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.88% | - |
| Sep 7, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Sep 4, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.84% | - |
| Sep 3, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 3.26% | - |
| Sep 2, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | - |
| Sep 1, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.43% | - |
| Aug 31, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Aug 28, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.04% | - |
| Aug 27, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.76% | - |
| Aug 26, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | - |
| Aug 25, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | - |
| Aug 24, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -3.77% | - |
| Aug 21, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 2.20% | - |
| Aug 20, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.35% | - |
| Aug 19, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.43% | - |
| Aug 18, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.27% | - |
| Aug 17, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.21% | - |
| Aug 14, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.69% | - |
| Aug 13, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | - |
| Aug 12, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.25% | - |
| Aug 11, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.19% | - |
| Aug 10, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.37% | - |
| Aug 7, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - | - |
| Aug 6, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.64% | - |
| Aug 5, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | - |
| Aug 4, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -3.36% | - |
| Aug 3, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.19% | - |
| Jul 31, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.78% | - |
| Jul 30, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -6.18% | - |
| Jul 29, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 5.25% | - |
| Jul 28, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 3.18% | - |
| Jul 27, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.11% | - |