Ford Motor Company (BIT:1F)
Italy
· Delayed Price · Currency is EUR 11.37
+0.12 (1.10%)
At close: Dec 5, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.30 | 11.30 | 11.30 | 11.37 | 11.37 | 1.10% | 500 |
| Dec 4, 2025 | 11.25 | 11.28 | 11.25 | 11.25 | 11.25 | 0.23% | 1,172 |
| Dec 3, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.97% | - |
| Dec 2, 2025 | 11.34 | 11.36 | 11.34 | 11.11 | 11.11 | -2.88% | 502 |
| Dec 1, 2025 | 11.38 | 11.38 | 11.38 | 11.44 | 11.44 | -0.23% | 398 |
| Nov 28, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.24% | - |
| Nov 27, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.51% | - |
| Nov 26, 2025 | 11.38 | 11.38 | 11.38 | 11.39 | 11.39 | -0.30% | 500 |
| Nov 25, 2025 | 11.20 | 11.20 | 11.20 | 11.42 | 11.42 | 1.85% | 30 |
| Nov 24, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.05% | - |
| Nov 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.53% | - |
| Nov 20, 2025 | 11.32 | 11.32 | 11.04 | 10.82 | 10.82 | -4.35% | 489 |
| Nov 19, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.86% | - |
| Nov 18, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.23% | - |
| Nov 17, 2025 | 11.41 | 11.48 | 11.31 | 11.25 | 11.25 | -1.26% | 458 |
| Nov 14, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.32% | - |
| Nov 13, 2025 | 11.57 | 11.63 | 11.57 | 11.54 | 11.54 | -0.12% | 1,412 |
| Nov 12, 2025 | 11.54 | 11.54 | 11.47 | 11.56 | 11.56 | 0.71% | 1,281 |
| Nov 11, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.68% | - |
| Nov 10, 2025 | 11.26 | 11.26 | 11.26 | 11.28 | 11.28 | -0.55% | 280 |
| Nov 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.78% | - |
| Nov 6, 2025 | 11.20 | 11.20 | 11.20 | 11.55 | 11.55 | 1.55% | 1,600 |
| Nov 5, 2025 | 11.12 | 11.38 | 11.12 | 11.38 | 11.38 | 1.95% | 1,180 |
| Nov 4, 2025 | 11.13 | 11.27 | 11.13 | 11.16 | 11.16 | -1.19% | 1,723 |
| Nov 3, 2025 | 11.38 | 11.38 | 11.38 | 11.29 | 11.29 | -0.19% | 1,177 |
| Oct 31, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.39% | - |
| Oct 30, 2025 | 11.37 | 11.42 | 11.37 | 11.47 | 11.47 | 0.28% | 116 |
| Oct 29, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.74% | - |
| Oct 28, 2025 | 11.35 | 11.35 | 11.35 | 11.25 | 11.25 | -1.51% | 22 |
| Oct 27, 2025 | 11.96 | 11.96 | 11.50 | 11.42 | 11.42 | -3.22% | 1,866 |
| Oct 24, 2025 | 10.77 | 11.80 | 10.77 | 11.80 | 11.80 | 10.86% | 7,198 |
| Oct 23, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% | - |
| Oct 22, 2025 | 10.81 | 10.84 | 10.75 | 10.67 | 10.67 | -1.28% | 2,031 |
| Oct 21, 2025 | 10.30 | 10.74 | 10.30 | 10.81 | 10.81 | 5.32% | 20,138 |
| Oct 20, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.86% | - |
| Oct 17, 2025 | 10.01 | 10.18 | 10.01 | 10.18 | 10.18 | 1.62% | 321 |
| Oct 16, 2025 | 10.09 | 10.09 | 10.09 | 10.01 | 10.01 | -0.20% | 385 |
| Oct 15, 2025 | 10.03 | 10.06 | 10.03 | 10.03 | 10.03 | 0.70% | 741 |
| Oct 14, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.50% | - |
| Oct 13, 2025 | 9.88 | 9.91 | 9.88 | 9.91 | 9.91 | 1.09% | 26 |
| Oct 10, 2025 | 10.00 | 10.03 | 9.81 | 9.81 | 9.81 | -1.99% | 606 |
| Oct 9, 2025 | 10.09 | 10.16 | 10.03 | 10.01 | 10.01 | -1.69% | 741 |
| Oct 8, 2025 | 10.30 | 10.32 | 10.20 | 10.18 | 10.18 | 0.93% | 1,310 |
| Oct 7, 2025 | 10.74 | 10.76 | 10.08 | 10.08 | 10.08 | -6.20% | 6,552 |
| Oct 6, 2025 | 10.93 | 10.95 | 10.80 | 10.75 | 10.75 | 2.75% | 1,180 |
| Oct 3, 2025 | 10.41 | 10.50 | 10.41 | 10.46 | 10.46 | 0.33% | 1,167 |
| Oct 2, 2025 | 10.43 | 10.56 | 10.43 | 10.43 | 10.43 | 0.60% | 196 |
| Oct 1, 2025 | 10.14 | 10.15 | 10.14 | 10.37 | 10.37 | 0.82% | 102 |
| Sep 30, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.69% | - |
| Sep 29, 2025 | 10.35 | 10.36 | 10.25 | 10.21 | 10.21 | -2.20% | 170 |
| Sep 26, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 5.91% | 170 |
| Sep 25, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.36% | - |
| Sep 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.47% | - |
| Sep 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.54% | - |
| Sep 22, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | - |
| Sep 19, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.18% | - |
| Sep 18, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | - | 166 |
| Sep 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.63% | - |
| Sep 16, 2025 | 9.77 | 9.77 | 9.77 | 9.74 | 9.74 | -1.60% | 80 |
| Sep 15, 2025 | 9.97 | 9.97 | 9.97 | 9.90 | 9.90 | -0.88% | 270 |
| Sep 12, 2025 | 9.97 | 9.97 | 9.97 | 9.99 | 9.99 | -0.21% | 99 |
| Sep 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 3.26% | - |
| Sep 10, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.55% | - |
| Sep 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.07% | - |
| Sep 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.07% | - |
| Sep 5, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.58% | - |
| Sep 4, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.56% | - |
| Sep 3, 2025 | 10.03 | 10.03 | 10.03 | 9.96 | 9.96 | -0.62% | 110 |
| Sep 2, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | -0.52% | 500 |
| Sep 1, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | - |
| Aug 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.32% | 10 |
| Aug 28, 2025 | 10.23 | 10.32 | 10.23 | 10.02 | 10.02 | -2.09% | 271 |
| Aug 27, 2025 | 10.24 | 10.24 | 10.24 | 10.23 | 10.23 | 1.15% | 10 |
| Aug 26, 2025 | 10.09 | 10.09 | 10.09 | 10.12 | 10.12 | 0.80% | 200 |
| Aug 25, 2025 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | 0.34% | 235 |
| Aug 22, 2025 | 9.74 | 9.74 | 9.74 | 10.00 | 10.00 | 2.78% | 2 |
| Aug 21, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.57% | - |
| Aug 20, 2025 | 9.90 | 9.90 | 9.90 | 9.89 | 9.89 | -0.68% | 30 |
| Aug 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.51% | 10 |
| Aug 18, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.08% | - |
| Aug 14, 2025 | 9.69 | 9.69 | 9.69 | 9.70 | 9.70 | -0.35% | 200 |
| Aug 13, 2025 | 9.68 | 9.68 | 9.68 | 9.74 | 9.74 | 0.96% | 500 |
| Aug 12, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.62% | - |
| Aug 11, 2025 | 9.60 | 9.80 | 9.59 | 9.59 | 9.59 | 3.16% | 514 |
| Aug 8, 2025 | 9.68 | 9.68 | 9.20 | 9.29 | 9.29 | -3.10% | 50 |
| Aug 7, 2025 | 9.24 | 9.67 | 9.24 | 9.59 | 9.46 | -0.53% | 1,396 |
| Aug 6, 2025 | 9.51 | 9.51 | 9.51 | 9.64 | 9.51 | 1.05% | - |
| Aug 5, 2025 | 9.59 | 9.59 | 9.52 | 9.54 | 9.41 | 0.79% | 120 |
| Aug 4, 2025 | 9.73 | 9.73 | 9.42 | 9.46 | 9.34 | 1.28% | 11 |
| Aug 1, 2025 | 9.31 | 9.31 | 9.31 | 9.34 | 9.22 | -3.15% | 8 |
| Jul 31, 2025 | 9.51 | 9.61 | 9.51 | 9.65 | 9.52 | 1.06% | 250 |
| Jul 30, 2025 | 9.42 | 9.42 | 9.42 | 9.55 | 9.42 | -1.08% | - |
| Jul 29, 2025 | 9.52 | 9.52 | 9.52 | 9.65 | 9.52 | -1.19% | - |
| Jul 28, 2025 | 9.64 | 9.64 | 9.64 | 9.77 | 9.64 | 1.54% | - |
| Jul 25, 2025 | 9.66 | 9.66 | 9.66 | 9.62 | 9.49 | -0.33% | 52 |
| Jul 24, 2025 | 9.52 | 9.52 | 9.52 | 9.65 | 9.52 | -0.36% | - |
| Jul 23, 2025 | 9.50 | 9.50 | 9.50 | 9.69 | 9.56 | 1.34% | 7 |
| Jul 22, 2025 | 9.43 | 9.43 | 9.43 | 9.56 | 9.43 | -1.45% | - |
| Jul 21, 2025 | 9.57 | 9.57 | 9.57 | 9.70 | 9.57 | 1.76% | - |
| Jul 18, 2025 | 9.40 | 9.40 | 9.40 | 9.53 | 9.40 | -1.04% | - |