Ford Motor Company (VIE:FORD)
Austria · Delayed Price · Currency is EUR 11.32
-0.65 (-5.39%)
At close: Sep 18, 2026
VIE:FORD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.92 | 11.93 | 11.85 | 11.85 | - | -0.96% | - |
| 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 |
| Jul 29, 2026 | 13.78 | 13.88 | 13.78 | 13.88 | 13.73 | 5.63% | 814 |
| Jul 28, 2026 | 12.93 | 13.14 | 12.93 | 13.14 | 12.99 | 3.59% | - |
| Jul 27, 2026 | 12.79 | 13.02 | 12.68 | 12.68 | 12.54 | -0.63% | 2,582 |
| Jul 24, 2026 | 12.46 | 12.76 | 12.45 | 12.76 | 12.62 | 3.15% | - |
| Jul 23, 2026 | 12.62 | 12.64 | 12.37 | 12.37 | 12.24 | -2.10% | - |
| Jul 22, 2026 | 12.50 | 12.64 | 12.50 | 12.64 | 12.50 | -1.25% | - |
| Jul 21, 2026 | 12.34 | 12.80 | 12.30 | 12.80 | 12.66 | 3.56% | - |
| Jul 20, 2026 | 12.43 | 12.56 | 12.36 | 12.36 | 12.22 | -1.20% | - |
| Jul 17, 2026 | 12.33 | 12.51 | 12.28 | 12.51 | 12.37 | 0.81% | - |
| Jul 16, 2026 | 12.38 | 12.41 | 12.24 | 12.41 | 12.27 | -0.76% | - |
| Jul 15, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.37 | 2.80% | - |
| Jul 14, 2026 | 12.18 | 12.19 | 11.94 | 12.16 | 12.03 | -1.22% | - |
| Jul 13, 2026 | 12.24 | 12.31 | 12.22 | 12.31 | 12.18 | 0.16% | 50 |
| Jul 10, 2026 | 11.92 | 12.29 | 11.92 | 12.29 | 12.16 | 3.36% | 172 |