Ford Motor Company (VIE:FORD)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.83 | 11.06 | 10.83 | 11.00 | - | 3.29% | - |
| Oct 23, 2025 | 10.72 | 10.76 | 10.65 | 10.65 | 10.65 | -0.28% | - |
| Oct 22, 2025 | 10.85 | 10.85 | 10.68 | 10.68 | 10.68 | -1.18% | - |
| Oct 21, 2025 | 10.31 | 10.81 | 10.31 | 10.81 | 10.81 | 5.28% | 980 |
| Oct 20, 2025 | 10.28 | 10.28 | 10.22 | 10.27 | 10.27 | 0.92% | - |
| Oct 17, 2025 | 9.98 | 10.18 | 9.95 | 10.18 | 10.18 | 1.50% | - |
| Oct 16, 2025 | 10.12 | 10.12 | 10.03 | 10.03 | 10.03 | -0.20% | 95 |
| Oct 15, 2025 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | 0.64% | - |
| Oct 14, 2025 | 9.93 | 9.98 | 9.81 | 9.98 | 9.98 | 0.46% | 980 |
| Oct 13, 2025 | 9.91 | 9.94 | 9.91 | 9.94 | 9.94 | 1.66% | - |
| Oct 10, 2025 | 9.97 | 10.00 | 9.77 | 9.77 | 9.77 | -2.28% | 3,402 |
| Oct 9, 2025 | 10.13 | 10.13 | 10.00 | 10.00 | 10.00 | -1.84% | - |
| Oct 8, 2025 | 10.30 | 10.33 | 10.19 | 10.19 | 10.19 | 0.93% | - |
| Oct 7, 2025 | 10.74 | 10.79 | 10.10 | 10.10 | 10.10 | -6.10% | 1,960 |
| Oct 6, 2025 | 10.91 | 10.93 | 10.75 | 10.75 | 10.75 | 2.83% | - |
| Oct 3, 2025 | 10.44 | 10.46 | 10.43 | 10.46 | 10.46 | 0.25% | - |
| Oct 2, 2025 | 10.47 | 10.51 | 10.43 | 10.43 | 10.43 | 0.60% | - |
| Oct 1, 2025 | 10.13 | 10.37 | 10.13 | 10.37 | 10.37 | 1.01% | - |
| Sep 30, 2025 | 10.28 | 10.33 | 10.26 | 10.26 | 10.26 | 0.53% | - |
| Sep 29, 2025 | 10.26 | 10.34 | 10.21 | 10.21 | 10.21 | -2.39% | 1,093 |
| Sep 26, 2025 | 9.96 | 10.46 | 9.95 | 10.46 | 10.46 | 6.00% | 100 |
| Sep 25, 2025 | 9.92 | 9.92 | 9.78 | 9.87 | 9.87 | -1.28% | 1,079 |
| Sep 24, 2025 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | -0.52% | - |
| Sep 23, 2025 | 9.91 | 10.05 | 9.90 | 10.05 | 10.05 | 1.77% | - |
| Sep 22, 2025 | 9.90 | 9.90 | 9.84 | 9.87 | 9.87 | -0.02% | - |
| Sep 19, 2025 | 9.98 | 10.03 | 9.88 | 9.88 | 9.88 | -0.35% | - |
| Sep 18, 2025 | 9.91 | 9.93 | 9.91 | 9.91 | 9.91 | 0.03% | - |
| Sep 17, 2025 | 9.82 | 9.91 | 9.81 | 9.91 | 9.91 | 1.64% | - |
| Sep 16, 2025 | 9.92 | 9.92 | 9.75 | 9.75 | 9.75 | -1.45% | - |
| Sep 15, 2025 | 10.01 | 10.01 | 9.89 | 9.89 | 9.89 | -0.84% | - |
| Sep 12, 2025 | 9.99 | 10.02 | 9.97 | 9.97 | 9.97 | -0.36% | - |
| Sep 11, 2025 | 9.79 | 10.01 | 9.77 | 10.01 | 10.01 | 3.32% | - |
| Sep 10, 2025 | 9.83 | 9.83 | 9.69 | 9.69 | 9.69 | -1.60% | - |
| Sep 9, 2025 | 9.94 | 9.94 | 9.85 | 9.85 | 9.85 | -0.95% | - |
| Sep 8, 2025 | 10.04 | 10.04 | 9.94 | 9.94 | 9.94 | -0.25% | - |
| Sep 5, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.43% | 40 |
| Sep 4, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.35% | - |
| Sep 3, 2025 | 10.06 | 10.06 | 9.97 | 9.97 | 9.97 | -0.49% | - |
| Sep 2, 2025 | 10.10 | 10.10 | 10.02 | 10.02 | 10.02 | -0.32% | - |
| Sep 1, 2025 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | 0.06% | - |
| Aug 29, 2025 | 10.05 | 10.07 | 10.04 | 10.05 | 10.05 | 0.52% | - |
| Aug 28, 2025 | 10.25 | 10.30 | 10.00 | 10.00 | 10.00 | -2.50% | - |
| Aug 27, 2025 | 10.19 | 10.25 | 10.19 | 10.25 | 10.25 | 1.26% | - |
| Aug 26, 2025 | 10.11 | 10.14 | 10.11 | 10.12 | 10.12 | 0.78% | 50 |
| Aug 25, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.46% | - |
| Aug 22, 2025 | 9.76 | 10.02 | 9.76 | 10.00 | 10.00 | 2.81% | 1,079 |
| Aug 21, 2025 | 9.88 | 9.88 | 9.73 | 9.73 | 9.73 | -1.69% | - |
| Aug 20, 2025 | 9.94 | 9.94 | 9.89 | 9.89 | 9.89 | -0.87% | - |
| Aug 19, 2025 | 9.78 | 9.98 | 9.78 | 9.98 | 9.98 | 1.66% | - |
| Aug 18, 2025 | 9.76 | 9.82 | 9.73 | 9.82 | 9.82 | 0.55% | 40 |