Ford Motor Company (BIT:1F)
Italy
· Delayed Price · Currency is EUR 11.14
+0.09 (0.81%)
At close: Mar 4, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.97 | 11.15 | 10.89 | 11.14 | 11.14 | 0.81% | 1,096 |
| Mar 3, 2026 | 11.37 | 11.37 | 11.05 | 11.05 | 11.05 | -2.66% | 26 |
| Mar 2, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -6.27% | 150 |
| Feb 27, 2026 | 12.47 | 12.47 | 12.11 | 12.11 | 12.11 | -2.13% | 8,417 |
| Feb 26, 2026 | 12.28 | 12.29 | 12.28 | 12.38 | 12.38 | 1.28% | 2,000 |
| Feb 25, 2026 | 12.09 | 12.09 | 11.99 | 12.22 | 12.22 | 2.02% | 320 |
| Feb 24, 2026 | 12.13 | 12.13 | 12.13 | 11.98 | 11.98 | 3.79% | 50 |
| Feb 23, 2026 | 11.78 | 11.78 | 11.78 | 11.54 | 11.54 | -1.75% | 5 |
| Feb 20, 2026 | 11.69 | 11.73 | 11.69 | 11.75 | 11.75 | -0.68% | 301 |
| Feb 19, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.90% | - |
| Feb 18, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 3.16% | - |
| Feb 17, 2026 | 11.85 | 11.85 | 11.83 | 11.57 | 11.57 | -2.07% | 2,700 |
| Feb 16, 2026 | 11.80 | 12.11 | 11.31 | 11.81 | 11.81 | -0.72% | 9,934 |
| Feb 13, 2026 | 11.71 | 12.02 | 11.71 | 11.90 | 11.90 | 11.63% | 12,394 |
| Feb 12, 2026 | 12.43 | 12.43 | 12.07 | 10.66 | 10.66 | -5.65% | 4 |
| Feb 11, 2026 | 11.53 | 11.53 | 11.52 | 11.30 | 11.17 | -2.01% | 72 |
| Feb 10, 2026 | 11.40 | 11.40 | 11.40 | 11.53 | 11.40 | 0.68% | - |
| Feb 9, 2026 | 11.74 | 11.74 | 11.74 | 11.45 | 11.33 | -1.41% | 100 |
| Feb 6, 2026 | 11.61 | 11.68 | 11.61 | 11.62 | 11.49 | 0.41% | 160 |
| Feb 5, 2026 | 11.44 | 11.44 | 11.44 | 11.57 | 11.44 | -2.17% | - |
| Feb 4, 2026 | 11.69 | 11.69 | 11.69 | 11.82 | 11.69 | 0.68% | - |
| Feb 3, 2026 | 11.70 | 11.74 | 11.70 | 11.74 | 11.62 | 0.29% | 44 |
| Feb 2, 2026 | 11.61 | 11.71 | 11.61 | 11.71 | 11.58 | -0.02% | 1,307 |
| Jan 30, 2026 | 11.58 | 11.58 | 11.58 | 11.71 | 11.58 | 0.77% | - |
| Jan 29, 2026 | 11.53 | 11.56 | 11.53 | 11.62 | 11.49 | 0.16% | 60 |
| Jan 28, 2026 | 11.57 | 11.57 | 11.57 | 11.60 | 11.48 | 0.66% | 150 |
| Jan 27, 2026 | 11.39 | 11.46 | 11.39 | 11.53 | 11.40 | 2.07% | 1,136 |
| Jan 26, 2026 | 11.17 | 11.17 | 11.17 | 11.29 | 11.17 | -2.71% | - |
| Jan 23, 2026 | 11.66 | 11.72 | 11.61 | 11.61 | 11.48 | -1.19% | 461 |
| Jan 22, 2026 | 11.79 | 11.79 | 11.75 | 11.75 | 11.62 | 1.14% | 2,199 |
| Jan 21, 2026 | 11.49 | 11.49 | 11.49 | 11.62 | 11.49 | 1.79% | - |
| Jan 20, 2026 | 11.29 | 11.29 | 11.29 | 11.41 | 11.29 | -1.50% | - |
| Jan 19, 2026 | 12.97 | 12.97 | 11.53 | 11.59 | 11.46 | -1.75% | 24 |
| Jan 16, 2026 | 11.66 | 11.66 | 11.66 | 11.79 | 11.66 | -1.78% | - |
| Jan 15, 2026 | 11.99 | 12.08 | 11.99 | 12.01 | 11.87 | 0.17% | 3,855 |
| Jan 14, 2026 | 11.86 | 11.86 | 11.86 | 11.99 | 11.85 | -0.30% | - |
| Jan 13, 2026 | 11.89 | 11.89 | 11.89 | 12.02 | 11.89 | 0.12% | - |
| Jan 12, 2026 | 12.10 | 12.10 | 12.03 | 12.01 | 11.88 | -1.86% | 520 |
| Jan 9, 2026 | 12.34 | 12.38 | 12.20 | 12.24 | 12.10 | -0.76% | 8,156 |
| Jan 8, 2026 | 11.85 | 12.29 | 11.84 | 12.33 | 12.19 | 5.01% | 6,296 |
| Jan 7, 2026 | 11.83 | 11.83 | 11.83 | 11.74 | 11.61 | 0.82% | 317 |
| Jan 6, 2026 | 11.58 | 11.58 | 11.52 | 11.65 | 11.52 | 2.23% | 432 |
| Jan 5, 2026 | 11.42 | 11.42 | 11.36 | 11.39 | 11.27 | 0.71% | 330 |
| Jan 2, 2026 | 11.25 | 11.26 | 11.25 | 11.31 | 11.19 | 0.30% | 15 |
| Dec 30, 2025 | 11.31 | 11.31 | 11.31 | 11.28 | 11.15 | -0.09% | 300 |
| Dec 29, 2025 | 11.27 | 11.28 | 11.27 | 11.29 | 11.16 | -0.34% | 1,995 |
| Dec 23, 2025 | 11.20 | 11.20 | 11.20 | 11.33 | 11.20 | -0.96% | - |
| Dec 22, 2025 | 11.31 | 11.31 | 11.31 | 11.44 | 11.31 | -0.09% | - |
| Dec 19, 2025 | 11.32 | 11.32 | 11.32 | 11.45 | 11.32 | 0.19% | - |
| Dec 18, 2025 | 11.30 | 11.30 | 11.30 | 11.42 | 11.30 | 0.18% | - |
| Dec 17, 2025 | 11.64 | 11.64 | 11.64 | 11.40 | 11.28 | -1.72% | 10 |
| Dec 16, 2025 | 11.55 | 11.75 | 11.55 | 11.60 | 11.48 | 0.52% | 115 |
| Dec 15, 2025 | 11.57 | 11.57 | 11.57 | 11.54 | 11.42 | -1.65% | 445 |
| Dec 12, 2025 | 11.61 | 11.61 | 11.61 | 11.74 | 11.61 | 1.72% | 100 |
| Dec 11, 2025 | 11.41 | 11.41 | 11.41 | 11.54 | 11.41 | 2.40% | - |
| Dec 10, 2025 | 11.26 | 11.26 | 11.26 | 11.27 | 11.15 | -0.41% | 75 |
| Dec 9, 2025 | 11.31 | 11.31 | 11.31 | 11.32 | 11.19 | 0.59% | 65 |
| Dec 8, 2025 | 11.24 | 11.24 | 11.18 | 11.25 | 11.13 | -1.07% | 4 |
| Dec 5, 2025 | 11.30 | 11.30 | 11.30 | 11.37 | 11.25 | 1.10% | 500 |
| Dec 4, 2025 | 11.25 | 11.28 | 11.25 | 11.25 | 11.12 | 0.23% | 1,172 |
| Dec 3, 2025 | 11.10 | 11.10 | 11.10 | 11.22 | 11.10 | 0.97% | - |
| Dec 2, 2025 | 11.34 | 11.36 | 11.34 | 11.11 | 10.99 | -2.88% | 502 |
| Dec 1, 2025 | 11.38 | 11.38 | 11.38 | 11.44 | 11.32 | -0.23% | 398 |
| Nov 28, 2025 | 11.34 | 11.34 | 11.34 | 11.47 | 11.34 | 1.24% | - |
| Nov 27, 2025 | 11.21 | 11.21 | 11.21 | 11.33 | 11.21 | -0.51% | - |
| Nov 26, 2025 | 11.38 | 11.38 | 11.38 | 11.39 | 11.26 | -0.30% | 500 |
| Nov 25, 2025 | 11.20 | 11.20 | 11.20 | 11.42 | 11.30 | 1.85% | 30 |
| Nov 24, 2025 | 11.09 | 11.09 | 11.09 | 11.21 | 11.09 | 1.05% | - |
| Nov 21, 2025 | 10.98 | 10.98 | 10.98 | 11.10 | 10.98 | 2.53% | - |
| Nov 20, 2025 | 11.32 | 11.32 | 11.04 | 10.82 | 10.71 | -4.35% | 489 |
| Nov 19, 2025 | 11.19 | 11.19 | 11.19 | 11.32 | 11.19 | 0.86% | - |
| Nov 18, 2025 | 11.10 | 11.10 | 11.10 | 11.22 | 11.10 | -0.23% | - |
| Nov 17, 2025 | 11.41 | 11.48 | 11.31 | 11.25 | 11.12 | -1.26% | 458 |
| Nov 14, 2025 | 11.27 | 11.27 | 11.27 | 11.39 | 11.27 | -1.32% | - |
| Nov 13, 2025 | 11.57 | 11.63 | 11.57 | 11.54 | 11.42 | -0.12% | 1,412 |
| Nov 12, 2025 | 11.54 | 11.54 | 11.47 | 11.56 | 11.43 | 0.71% | 1,281 |
| Nov 11, 2025 | 11.35 | 11.35 | 11.35 | 11.47 | 11.35 | 1.68% | - |
| Nov 10, 2025 | 11.26 | 11.26 | 11.26 | 11.28 | 11.16 | -0.55% | 280 |
| Nov 7, 2025 | 11.22 | 11.22 | 11.22 | 11.35 | 11.22 | -1.78% | - |
| Nov 6, 2025 | 11.20 | 11.20 | 11.20 | 11.55 | 11.43 | 1.55% | 1,600 |
| Nov 5, 2025 | 11.12 | 11.38 | 11.12 | 11.38 | 11.12 | 1.95% | 1,180 |
| Nov 4, 2025 | 11.13 | 11.27 | 11.13 | 11.16 | 10.91 | -1.19% | 1,723 |
| Nov 3, 2025 | 11.38 | 11.38 | 11.38 | 11.29 | 11.04 | -0.19% | 1,177 |
| Oct 31, 2025 | 11.06 | 11.06 | 11.06 | 11.31 | 11.06 | -1.39% | - |
| Oct 30, 2025 | 11.37 | 11.42 | 11.37 | 11.47 | 11.22 | 0.28% | 116 |
| Oct 29, 2025 | 11.19 | 11.19 | 11.19 | 11.44 | 11.19 | 1.74% | - |
| Oct 28, 2025 | 11.35 | 11.35 | 11.35 | 11.25 | 10.99 | -1.51% | 22 |
| Oct 27, 2025 | 11.96 | 11.96 | 11.50 | 11.42 | 11.16 | -3.22% | 1,866 |
| Oct 24, 2025 | 10.77 | 11.80 | 10.77 | 11.80 | 11.53 | 10.86% | 7,198 |
| Oct 23, 2025 | 10.40 | 10.40 | 10.40 | 10.64 | 10.40 | -0.28% | - |
| Oct 22, 2025 | 10.81 | 10.84 | 10.75 | 10.67 | 10.43 | -1.28% | 2,031 |
| Oct 21, 2025 | 10.30 | 10.74 | 10.30 | 10.81 | 10.57 | 5.32% | 20,138 |
| Oct 20, 2025 | 10.04 | 10.04 | 10.04 | 10.26 | 10.03 | 0.86% | - |
| Oct 17, 2025 | 10.01 | 10.18 | 10.01 | 10.18 | 9.95 | 1.62% | 321 |
| Oct 16, 2025 | 10.09 | 10.09 | 10.09 | 10.01 | 9.79 | -0.20% | 385 |
| Oct 15, 2025 | 10.03 | 10.06 | 10.03 | 10.03 | 9.81 | 0.70% | 741 |
| Oct 14, 2025 | 9.74 | 9.74 | 9.74 | 9.96 | 9.74 | 0.50% | - |
| Oct 13, 2025 | 9.88 | 9.91 | 9.88 | 9.91 | 9.69 | 1.09% | 26 |
| Oct 10, 2025 | 10.00 | 10.03 | 9.81 | 9.81 | 9.59 | -1.99% | 606 |
| Oct 9, 2025 | 10.09 | 10.16 | 10.03 | 10.01 | 9.78 | -1.69% | 741 |