Ford Motor Company (VIE:FORD)
Austria · Delayed Price · Currency is EUR 10.74
-0.05 (-0.51%)
At close: Oct 8, 2026
VIE:FORD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.80 | 10.82 | 10.73 | 10.74 | 10.74 | -0.51% | - |
| Oct 7, 2026 | 10.94 | 11.00 | 10.80 | 10.80 | 10.80 | -0.32% | - |
| Oct 6, 2026 | 10.86 | 10.86 | 10.83 | 10.83 | 10.83 | 0.05% | - |
| Oct 5, 2026 | 10.83 | 10.86 | 10.81 | 10.83 | 10.83 | 1.17% | - |
| Oct 2, 2026 | 10.92 | 10.94 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 1, 2026 | 10.66 | 10.70 | 10.65 | 10.70 | 10.70 | -0.09% | - |
| Sep 30, 2026 | 10.90 | 10.90 | 10.71 | 10.71 | 10.71 | -1.15% | - |
| Sep 29, 2026 | 10.88 | 10.93 | 10.84 | 10.84 | 10.84 | -0.78% | - |
| Sep 28, 2026 | 11.17 | 11.20 | 10.92 | 10.92 | 10.92 | -2.06% | - |
| Sep 25, 2026 | 11.11 | 11.15 | 11.07 | 11.15 | 11.15 | -0.36% | - |
| Sep 24, 2026 | 11.38 | 11.39 | 11.19 | 11.19 | 11.19 | -1.71% | - |
| Sep 23, 2026 | 11.46 | 11.49 | 11.39 | 11.39 | 11.39 | -0.26% | - |
| Sep 22, 2026 | 11.51 | 11.60 | 11.42 | 11.42 | 11.42 | -0.95% | - |
| Sep 21, 2026 | 11.54 | 11.64 | 11.53 | 11.53 | 11.53 | 1.86% | - |
| Sep 18, 2026 | 11.92 | 11.93 | 11.32 | 11.32 | 11.32 | -5.39% | - |
| Sep 17, 2026 | 11.73 | 11.96 | 11.73 | 11.96 | 11.96 | 3.15% | - |
| Sep 16, 2026 | 11.72 | 11.73 | 11.60 | 11.60 | 11.60 | -1.61% | - |
| Sep 15, 2026 | 12.05 | 12.05 | 11.79 | 11.79 | 11.79 | -1.67% | - |
| Sep 14, 2026 | 12.12 | 12.12 | 11.99 | 11.99 | 11.99 | -0.70% | 31 |
| Sep 11, 2026 | 12.01 | 12.15 | 12.00 | 12.07 | 12.07 | 1.26% | - |
| Sep 10, 2026 | 11.66 | 11.92 | 11.50 | 11.92 | 11.92 | -1.24% | - |
| Sep 9, 2026 | 12.07 | 12.07 | 11.99 | 12.07 | 12.07 | -0.90% | - |
| Sep 8, 2026 | 12.54 | 12.55 | 12.18 | 12.18 | 12.18 | -2.21% | - |
| Sep 7, 2026 | 12.52 | 12.52 | 12.41 | 12.46 | 12.46 | -0.72% | 51 |
| Sep 4, 2026 | 12.35 | 12.55 | 12.35 | 12.55 | 12.55 | 0.97% | - |
| Sep 3, 2026 | 12.16 | 12.43 | 12.16 | 12.43 | 12.43 | 3.97% | - |
| Sep 2, 2026 | 11.97 | 11.97 | 11.95 | 11.95 | 11.95 | -0.17% | - |
| Sep 1, 2026 | 12.06 | 12.06 | 11.97 | 11.97 | 11.97 | -0.17% | - |
| Aug 31, 2026 | 11.96 | 11.99 | 11.96 | 11.99 | 11.99 | -0.08% | - |
| Aug 28, 2026 | 12.01 | 12.17 | 12.00 | 12.00 | 12.00 | -0.50% | - |
| Aug 27, 2026 | 11.92 | 12.06 | 11.91 | 12.06 | 12.06 | 1.60% | - |
| Aug 26, 2026 | 11.96 | 11.99 | 11.87 | 11.87 | 11.87 | -0.42% | - |
| Aug 25, 2026 | 11.97 | 11.99 | 11.92 | 11.92 | 11.92 | 0.63% | - |
| Aug 24, 2026 | 12.34 | 12.37 | 11.85 | 11.85 | 11.85 | -4.40% | - |
| Aug 21, 2026 | 11.99 | 12.39 | 11.99 | 12.39 | 12.39 | 3.16% | - |
| Aug 20, 2026 | 12.39 | 12.39 | 12.01 | 12.01 | 12.01 | -1.52% | - |
| Aug 19, 2026 | 12.02 | 12.20 | 12.02 | 12.20 | 12.20 | 1.50% | - |
| Aug 18, 2026 | 12.14 | 12.15 | 12.02 | 12.02 | 12.02 | -1.80% | - |
| Aug 17, 2026 | 12.39 | 12.40 | 12.24 | 12.24 | 12.24 | 0.12% | - |
| Aug 14, 2026 | 12.07 | 12.22 | 12.05 | 12.22 | 12.22 | 1.37% | - |
| Aug 13, 2026 | 12.01 | 12.09 | 12.01 | 12.06 | 12.06 | 0.63% | 1,101 |
| Aug 12, 2026 | 12.12 | 12.18 | 11.98 | 11.98 | 11.98 | -1.96% | 250 |
| Aug 11, 2026 | 12.04 | 12.22 | 12.02 | 12.22 | 12.22 | 1.75% | - |
| Aug 7, 2026 | 12.01 | 12.14 | 11.94 | 12.14 | 12.01 | -0.16% | - |
| Aug 6, 2026 | 12.28 | 12.29 | 12.16 | 12.16 | 12.03 | -1.10% | - |
| Aug 5, 2026 | 12.36 | 12.38 | 12.30 | 12.30 | 12.16 | 0.33% | - |
| Aug 4, 2026 | 12.56 | 12.57 | 12.26 | 12.26 | 12.12 | -4.18% | - |
| Aug 3, 2026 | 12.78 | 13.01 | 12.78 | 12.79 | 12.65 | 1.83% | - |
| Jul 31, 2026 | 12.98 | 13.04 | 12.56 | 12.56 | 12.43 | -1.80% | - |
| Jul 30, 2026 | 13.33 | 13.37 | 12.79 | 12.79 | 12.65 | -7.82% | 792 |