Ford Motor Company (VIE:FORD)
Austria · Delayed Price · Currency is EUR 11.38
+0.12 (1.08%)
At close: Dec 5, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.28 | 11.38 | 11.28 | 11.38 | 11.38 | 1.08% | - |
| Dec 4, 2025 | 11.27 | 11.30 | 11.26 | 11.26 | 11.26 | 0.37% | - |
| Dec 3, 2025 | 11.15 | 11.21 | 11.14 | 11.21 | 11.21 | 0.86% | 1,000 |
| Dec 2, 2025 | 11.31 | 11.36 | 11.12 | 11.12 | 11.12 | -2.88% | 980 |
| Dec 1, 2025 | 11.38 | 11.45 | 11.35 | 11.45 | 11.45 | -0.23% | - |
| Nov 28, 2025 | 11.38 | 11.47 | 11.38 | 11.47 | 11.47 | 0.93% | - |
| Nov 27, 2025 | 11.38 | 11.38 | 11.34 | 11.37 | 11.37 | -0.16% | - |
| Nov 26, 2025 | 11.41 | 11.41 | 11.39 | 11.39 | 11.39 | -0.37% | - |
| Nov 25, 2025 | 11.24 | 11.43 | 11.23 | 11.43 | 11.43 | 1.93% | - |
| Nov 24, 2025 | 11.16 | 11.21 | 11.14 | 11.21 | 11.21 | 1.01% | - |
| Nov 21, 2025 | 10.76 | 11.10 | 10.76 | 11.10 | 11.10 | 2.44% | - |
| Nov 20, 2025 | 11.26 | 11.26 | 10.84 | 10.84 | 10.84 | -4.28% | 980 |
| Nov 19, 2025 | 11.23 | 11.32 | 11.23 | 11.32 | 11.32 | 0.89% | - |
| Nov 18, 2025 | 11.07 | 11.22 | 11.03 | 11.22 | 11.22 | -0.37% | - |
| Nov 17, 2025 | 11.43 | 11.43 | 11.26 | 11.26 | 11.26 | -1.05% | 980 |
| Nov 14, 2025 | 11.42 | 11.42 | 11.33 | 11.38 | 11.38 | -1.44% | - |
| Nov 13, 2025 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | -0.09% | - |
| Nov 12, 2025 | 11.50 | 11.56 | 11.50 | 11.56 | 11.56 | 0.71% | - |
| Nov 11, 2025 | 11.39 | 11.48 | 11.37 | 11.48 | 11.48 | 1.63% | - |
| Nov 10, 2025 | 11.43 | 11.47 | 11.29 | 11.29 | 11.29 | -0.62% | - |
| Nov 7, 2025 | 11.30 | 11.36 | 11.19 | 11.36 | 11.36 | -0.28% | 980 |
| Nov 5, 2025 | 11.13 | 11.39 | 11.13 | 11.39 | 11.26 | 2.10% | - |
| Nov 4, 2025 | 11.15 | 11.28 | 11.15 | 11.16 | 11.03 | -1.08% | 30 |
| Nov 3, 2025 | 11.35 | 11.42 | 11.28 | 11.28 | 11.15 | -0.30% | - |
| Oct 31, 2025 | 11.27 | 11.34 | 11.27 | 11.32 | 11.19 | -1.36% | - |
| Oct 30, 2025 | 11.42 | 11.47 | 11.39 | 11.47 | 11.34 | 0.31% | - |
| Oct 29, 2025 | 11.30 | 11.44 | 11.29 | 11.44 | 11.31 | 1.56% | - |
| Oct 28, 2025 | 11.35 | 11.38 | 11.26 | 11.26 | 11.13 | -1.44% | - |
| Oct 27, 2025 | 11.99 | 11.99 | 11.42 | 11.42 | 11.29 | -3.01% | - |
| Oct 24, 2025 | 10.83 | 11.78 | 10.83 | 11.78 | 11.64 | 10.55% | 2,560 |
| Oct 23, 2025 | 10.72 | 10.76 | 10.65 | 10.65 | 10.53 | -0.28% | - |
| Oct 22, 2025 | 10.85 | 10.85 | 10.68 | 10.68 | 10.56 | -1.18% | - |
| Oct 21, 2025 | 10.31 | 10.81 | 10.31 | 10.81 | 10.69 | 5.28% | 980 |
| Oct 20, 2025 | 10.28 | 10.28 | 10.22 | 10.27 | 10.15 | 0.92% | - |
| Oct 17, 2025 | 9.98 | 10.18 | 9.95 | 10.18 | 10.06 | 1.50% | - |
| Oct 16, 2025 | 10.12 | 10.12 | 10.03 | 10.03 | 9.91 | -0.20% | 95 |
| Oct 15, 2025 | 10.08 | 10.08 | 10.05 | 10.05 | 9.93 | 0.64% | - |
| Oct 14, 2025 | 9.93 | 9.98 | 9.81 | 9.98 | 9.87 | 0.46% | 980 |
| Oct 13, 2025 | 9.91 | 9.94 | 9.91 | 9.94 | 9.82 | 1.66% | - |
| Oct 10, 2025 | 9.97 | 10.00 | 9.77 | 9.77 | 9.66 | -2.28% | 3,402 |
| Oct 9, 2025 | 10.13 | 10.13 | 10.00 | 10.00 | 9.89 | -1.84% | - |
| Oct 8, 2025 | 10.30 | 10.33 | 10.19 | 10.19 | 10.07 | 0.93% | - |
| Oct 7, 2025 | 10.74 | 10.79 | 10.10 | 10.10 | 9.98 | -6.10% | 1,960 |
| Oct 6, 2025 | 10.91 | 10.93 | 10.75 | 10.75 | 10.63 | 2.83% | - |
| Oct 3, 2025 | 10.44 | 10.46 | 10.43 | 10.46 | 10.34 | 0.25% | - |
| Oct 2, 2025 | 10.47 | 10.51 | 10.43 | 10.43 | 10.31 | 0.60% | - |
| Oct 1, 2025 | 10.13 | 10.37 | 10.13 | 10.37 | 10.25 | 1.01% | - |
| Sep 30, 2025 | 10.28 | 10.33 | 10.26 | 10.26 | 10.15 | 0.53% | - |
| Sep 29, 2025 | 10.26 | 10.34 | 10.21 | 10.21 | 10.09 | -2.39% | 1,093 |
| Sep 26, 2025 | 9.96 | 10.46 | 9.95 | 10.46 | 10.34 | 6.00% | 100 |