Ford Motor Company (VIE:FORD)
Austria flag Austria · Delayed Price · Currency is EUR
11.03
+0.37 (3.49%)
Last updated: Oct 24, 2025, 3:31 PM CET

Ford Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202510.8311.0610.8311.00-3.29%-
Oct 23, 202510.7210.7610.6510.6510.65-0.28%-
Oct 22, 202510.8510.8510.6810.6810.68-1.18%-
Oct 21, 202510.3110.8110.3110.8110.815.28%980
Oct 20, 202510.2810.2810.2210.2710.270.92%-
Oct 17, 20259.9810.189.9510.1810.181.50%-
Oct 16, 202510.1210.1210.0310.0310.03-0.20%95
Oct 15, 202510.0810.0810.0510.0510.050.64%-
Oct 14, 20259.939.989.819.989.980.46%980
Oct 13, 20259.919.949.919.949.941.66%-
Oct 10, 20259.9710.009.779.779.77-2.28%3,402
Oct 9, 202510.1310.1310.0010.0010.00-1.84%-
Oct 8, 202510.3010.3310.1910.1910.190.93%-
Oct 7, 202510.7410.7910.1010.1010.10-6.10%1,960
Oct 6, 202510.9110.9310.7510.7510.752.83%-
Oct 3, 202510.4410.4610.4310.4610.460.25%-
Oct 2, 202510.4710.5110.4310.4310.430.60%-
Oct 1, 202510.1310.3710.1310.3710.371.01%-
Sep 30, 202510.2810.3310.2610.2610.260.53%-
Sep 29, 202510.2610.3410.2110.2110.21-2.39%1,093
Sep 26, 20259.9610.469.9510.4610.466.00%100
Sep 25, 20259.929.929.789.879.87-1.28%1,079
Sep 24, 202510.0110.0210.0010.0010.00-0.52%-
Sep 23, 20259.9110.059.9010.0510.051.77%-
Sep 22, 20259.909.909.849.879.87-0.02%-
Sep 19, 20259.9810.039.889.889.88-0.35%-
Sep 18, 20259.919.939.919.919.910.03%-
Sep 17, 20259.829.919.819.919.911.64%-
Sep 16, 20259.929.929.759.759.75-1.45%-
Sep 15, 202510.0110.019.899.899.89-0.84%-
Sep 12, 20259.9910.029.979.979.97-0.36%-
Sep 11, 20259.7910.019.7710.0110.013.32%-
Sep 10, 20259.839.839.699.699.69-1.60%-
Sep 9, 20259.949.949.859.859.85-0.95%-
Sep 8, 202510.0410.049.949.949.94-0.25%-
Sep 5, 202510.0010.009.979.979.97-0.43%40
Sep 4, 20259.9910.019.9910.0110.010.35%-
Sep 3, 202510.0610.069.979.979.97-0.49%-
Sep 2, 202510.1010.1010.0210.0210.02-0.32%-
Sep 1, 202510.0510.0710.0510.0510.050.06%-
Aug 29, 202510.0510.0710.0410.0510.050.52%-
Aug 28, 202510.2510.3010.0010.0010.00-2.50%-
Aug 27, 202510.1910.2510.1910.2510.251.26%-
Aug 26, 202510.1110.1410.1110.1210.120.78%50
Aug 25, 202510.0010.0510.0010.0510.050.46%-
Aug 22, 20259.7610.029.7610.0010.002.81%1,079
Aug 21, 20259.889.889.739.739.73-1.69%-
Aug 20, 20259.949.949.899.899.89-0.87%-
Aug 19, 20259.789.989.789.989.981.66%-
Aug 18, 20259.769.829.739.829.820.55%40