Ford Motor Company (VIE:FORD)
Austria · Delayed Price · Currency is EUR 11.32
-0.12 (-1.01%)
At close: Dec 23, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 11.46 | 11.46 | 11.32 | 11.32 | 11.32 | -1.01% | - |
| Dec 22, 2025 | 11.51 | 11.53 | 11.44 | 11.44 | 11.44 | -0.09% | 980 |
| Dec 19, 2025 | 11.38 | 11.45 | 11.36 | 11.45 | 11.45 | 0.14% | - |
| Dec 18, 2025 | 11.35 | 11.44 | 11.35 | 11.43 | 11.43 | 0.51% | - |
| Dec 17, 2025 | 11.68 | 11.68 | 11.38 | 11.38 | 11.38 | -2.18% | - |
| Dec 16, 2025 | 11.72 | 11.90 | 11.63 | 11.63 | 11.63 | 0.66% | - |
| Dec 15, 2025 | 11.72 | 11.76 | 11.55 | 11.55 | 11.55 | -1.63% | - |
| Dec 12, 2025 | 11.61 | 11.75 | 11.61 | 11.75 | 11.75 | 1.63% | - |
| Dec 11, 2025 | 11.45 | 11.56 | 11.41 | 11.56 | 11.56 | 2.56% | - |
| Dec 10, 2025 | 11.23 | 11.27 | 11.23 | 11.27 | 11.27 | -0.39% | - |
| Dec 9, 2025 | 11.29 | 11.31 | 11.28 | 11.31 | 11.31 | 0.48% | - |
| Dec 8, 2025 | 11.20 | 11.26 | 11.20 | 11.26 | 11.26 | -1.04% | - |
| 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 |