Ford Motor Company (ETR:FMC1)
Germany
· Delayed Price · Currency is EUR 10.73
-0.04 (-0.37%)
Mar 6, 2026, 10:36 AM CET
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.03 | 11.04 | 10.75 | 10.77 | 10.77 | -3.29% | 3,871 |
| Mar 4, 2026 | 10.94 | 11.16 | 10.91 | 11.13 | 11.13 | 0.54% | 3,557 |
| Mar 3, 2026 | 11.41 | 11.43 | 11.05 | 11.07 | 11.07 | -2.29% | 22,820 |
| Mar 2, 2026 | 11.91 | 11.91 | 11.33 | 11.33 | 11.33 | -6.36% | 9,868 |
| Feb 27, 2026 | 12.15 | 12.27 | 12.10 | 12.10 | 12.10 | -2.12% | 5,043 |
| Feb 26, 2026 | 12.21 | 12.52 | 12.21 | 12.37 | 12.37 | 1.11% | 3,002 |
| Feb 25, 2026 | 12.01 | 12.23 | 12.01 | 12.23 | 12.23 | 1.76% | 1,456 |
| Feb 24, 2026 | 11.74 | 12.14 | 11.74 | 12.02 | 12.02 | 4.05% | 3,908 |
| Feb 23, 2026 | 11.85 | 11.85 | 11.55 | 11.55 | 11.55 | -1.77% | 51 |
| Feb 20, 2026 | 11.72 | 11.85 | 11.69 | 11.76 | 11.76 | -0.46% | 5,741 |
| Feb 19, 2026 | 11.72 | 11.81 | 11.72 | 11.81 | 11.81 | -0.94% | 1,716 |
| Feb 18, 2026 | 11.98 | 11.98 | 11.91 | 11.92 | 11.92 | 0.52% | 5,066 |
| Feb 17, 2026 | 11.93 | 11.93 | 11.86 | 11.86 | 11.86 | 2.07% | 3,560 |
| Feb 16, 2026 | 11.91 | 12.02 | 11.61 | 11.62 | 11.62 | -2.45% | 11,101 |
| Feb 13, 2026 | 11.64 | 11.96 | 11.64 | 11.91 | 11.91 | 1.19% | 1,587 |
| Feb 12, 2026 | 11.59 | 11.99 | 11.59 | 11.77 | 11.65 | 2.15% | 4,414 |
| Feb 11, 2026 | 10.98 | 11.66 | 10.98 | 11.53 | 11.40 | 0.09% | 5,683 |
| Feb 10, 2026 | 11.46 | 11.52 | 11.45 | 11.52 | 11.39 | 0.47% | 1,924 |
| Feb 9, 2026 | 11.65 | 11.65 | 11.46 | 11.46 | 11.34 | -1.34% | 791 |
| Feb 6, 2026 | 11.58 | 11.68 | 11.58 | 11.62 | 11.49 | 0.29% | 14,631 |
| Feb 5, 2026 | 11.74 | 11.74 | 11.57 | 11.58 | 11.46 | -2.00% | 2,147 |
| Feb 4, 2026 | 11.58 | 11.83 | 11.58 | 11.82 | 11.69 | 0.82% | 2,677 |
| Feb 3, 2026 | 11.70 | 11.74 | 11.70 | 11.72 | 11.60 | 0.24% | 796 |
| Feb 2, 2026 | 11.64 | 11.75 | 11.59 | 11.70 | 11.57 | -0.07% | 16,802 |
| Jan 30, 2026 | 11.71 | 11.71 | 11.69 | 11.70 | 11.58 | 0.60% | 5,091 |
| Jan 29, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.51 | 0.21% | 2 |
| Jan 28, 2026 | 11.64 | 11.64 | 11.60 | 11.61 | 11.49 | 0.73% | 55 |
| Jan 27, 2026 | 11.34 | 11.53 | 11.30 | 11.53 | 11.40 | 2.16% | 22,196 |
| Jan 26, 2026 | 11.47 | 11.48 | 11.28 | 11.28 | 11.16 | -2.79% | 2,692 |
| Jan 23, 2026 | 11.73 | 11.73 | 11.59 | 11.61 | 11.48 | -1.38% | 2,680 |
| Jan 22, 2026 | 11.80 | 11.80 | 11.77 | 11.77 | 11.64 | 1.36% | 1,250 |
| Jan 21, 2026 | 11.30 | 11.61 | 11.30 | 11.61 | 11.49 | 2.00% | 270 |
| Jan 20, 2026 | 11.53 | 11.56 | 11.38 | 11.38 | 11.26 | -2.22% | 12,493 |
| Jan 19, 2026 | 11.50 | 11.64 | 11.50 | 11.64 | 11.52 | -1.22% | 798 |
| Jan 16, 2026 | 11.94 | 11.94 | 11.75 | 11.78 | 11.66 | -1.55% | 4,038 |
| Jan 15, 2026 | 11.96 | 12.12 | 11.94 | 11.97 | 11.84 | -0.02% | 25,214 |
| Jan 14, 2026 | 12.05 | 12.05 | 11.95 | 11.97 | 11.84 | -0.17% | 2,187 |
| Jan 13, 2026 | 12.08 | 12.08 | 11.99 | 11.99 | 11.86 | -0.25% | 1,419 |
| Jan 12, 2026 | 12.15 | 12.15 | 12.02 | 12.02 | 11.89 | -1.62% | 9,988 |
| Jan 9, 2026 | 12.32 | 12.40 | 12.18 | 12.22 | 12.09 | -0.99% | 8,566 |
| Jan 8, 2026 | 11.83 | 12.34 | 11.77 | 12.34 | 12.21 | 5.60% | 26,083 |
| Jan 7, 2026 | 11.82 | 11.82 | 11.64 | 11.69 | 11.56 | -0.12% | 1,591 |
| Jan 6, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.58 | 2.74% | 2,950 |
| Jan 5, 2026 | 11.39 | 11.39 | 11.34 | 11.39 | 11.27 | 0.76% | 4,675 |
| Jan 2, 2026 | 11.24 | 11.31 | 11.17 | 11.30 | 11.18 | 0.09% | 9,520 |
| Dec 30, 2025 | 11.15 | 11.31 | 11.14 | 11.29 | 11.17 | -0.07% | 851 |
| Dec 29, 2025 | 11.29 | 11.30 | 11.25 | 11.30 | 11.18 | -0.25% | 633 |
| Dec 23, 2025 | 11.48 | 11.48 | 11.32 | 11.33 | 11.21 | -0.96% | 382 |
| Dec 22, 2025 | 11.48 | 11.49 | 11.42 | 11.44 | 11.32 | - | 11,177 |
| Dec 19, 2025 | 11.38 | 11.44 | 11.36 | 11.44 | 11.32 | 0.02% | 727 |
| Dec 18, 2025 | 11.37 | 11.44 | 11.37 | 11.44 | 11.32 | 0.63% | 957 |
| Dec 17, 2025 | 11.65 | 11.68 | 11.37 | 11.37 | 11.24 | -2.22% | 122 |
| Dec 16, 2025 | 11.56 | 11.82 | 11.56 | 11.62 | 11.50 | 0.57% | 4,744 |
| Dec 15, 2025 | 11.75 | 11.75 | 11.56 | 11.56 | 11.43 | -1.45% | 88 |
| Dec 12, 2025 | 11.65 | 11.77 | 11.62 | 11.73 | 11.60 | 1.58% | 6,489 |
| Dec 11, 2025 | 11.42 | 11.55 | 11.35 | 11.55 | 11.42 | 2.41% | 3,746 |
| Dec 10, 2025 | 11.26 | 11.27 | 11.23 | 11.27 | 11.15 | -0.42% | 3 |
| Dec 9, 2025 | 11.29 | 11.35 | 11.27 | 11.32 | 11.20 | 0.59% | 2,991 |
| Dec 8, 2025 | 11.26 | 11.27 | 11.22 | 11.26 | 11.14 | -1.04% | 1,277 |
| Dec 5, 2025 | 11.26 | 11.38 | 11.19 | 11.37 | 11.25 | 1.16% | 3,997 |
| Dec 4, 2025 | 11.31 | 11.32 | 11.21 | 11.24 | 11.12 | 0.12% | 3,469 |
| Dec 3, 2025 | 11.17 | 11.23 | 11.17 | 11.23 | 11.11 | 0.36% | 1,143 |
| Dec 2, 2025 | 11.90 | 11.90 | 11.15 | 11.19 | 11.07 | -2.05% | 2,143 |
| Dec 1, 2025 | 11.38 | 11.49 | 11.38 | 11.42 | 11.30 | -0.19% | 12,156 |
| Nov 28, 2025 | 11.42 | 11.48 | 11.41 | 11.45 | 11.32 | 1.54% | 634 |
| Nov 27, 2025 | 11.28 | 11.28 | 11.27 | 11.27 | 11.15 | -0.90% | 167 |
| Nov 26, 2025 | 11.39 | 11.40 | 11.36 | 11.37 | 11.25 | -0.30% | 4,848 |
| Nov 25, 2025 | 11.22 | 11.42 | 11.22 | 11.41 | 11.29 | 1.68% | 4,638 |
| Nov 24, 2025 | 11.15 | 11.22 | 11.15 | 11.22 | 11.10 | 1.34% | 1,672 |
| Nov 21, 2025 | 10.73 | 11.07 | 10.73 | 11.07 | 10.95 | 2.16% | 2,686 |
| Nov 20, 2025 | 11.23 | 11.25 | 10.84 | 10.84 | 10.72 | -4.17% | 1,509 |
| Nov 19, 2025 | 11.21 | 11.35 | 11.21 | 11.31 | 11.19 | 0.75% | 6,421 |
| Nov 18, 2025 | 11.09 | 11.23 | 11.04 | 11.23 | 11.11 | -0.18% | 4,525 |
| Nov 17, 2025 | 11.45 | 11.54 | 11.23 | 11.25 | 11.13 | -1.23% | 2,320 |
| Nov 14, 2025 | 11.41 | 11.41 | 11.33 | 11.39 | 11.26 | -1.47% | 3,631 |
| Nov 13, 2025 | 11.59 | 11.60 | 11.51 | 11.56 | 11.43 | -0.02% | 1,058 |
| Nov 12, 2025 | 11.46 | 11.64 | 11.46 | 11.56 | 11.43 | 0.70% | 7,746 |
| Nov 11, 2025 | 11.29 | 11.53 | 11.29 | 11.48 | 11.35 | 1.76% | 5,563 |
| Nov 10, 2025 | 11.41 | 11.47 | 11.28 | 11.28 | 11.16 | -0.79% | 9,691 |
| Nov 7, 2025 | 11.32 | 11.37 | 11.19 | 11.37 | 11.25 | 0.34% | 2,445 |
| Nov 6, 2025 | 11.35 | 11.46 | 11.29 | 11.33 | 11.08 | -0.44% | 7,277 |
| Nov 5, 2025 | 11.04 | 11.38 | 11.00 | 11.38 | 11.13 | 2.06% | 1,483 |
| Nov 4, 2025 | 11.23 | 11.23 | 11.14 | 11.15 | 10.91 | -1.22% | 5,735 |
| Nov 3, 2025 | 11.41 | 11.43 | 11.26 | 11.29 | 11.04 | -0.34% | 5,359 |
| Oct 31, 2025 | 11.32 | 11.35 | 11.29 | 11.33 | 11.08 | -1.19% | 4,750 |
| Oct 30, 2025 | 11.40 | 11.46 | 11.32 | 11.46 | 11.21 | 0.32% | 6,499 |
| Oct 29, 2025 | 11.28 | 11.46 | 11.24 | 11.43 | 11.18 | 1.38% | 3,145 |
| Oct 28, 2025 | 11.32 | 11.38 | 11.24 | 11.27 | 11.02 | -1.33% | 7,127 |
| Oct 27, 2025 | 11.98 | 11.98 | 11.42 | 11.42 | 11.17 | -2.96% | 10,359 |
| Oct 24, 2025 | 10.88 | 11.77 | 10.82 | 11.77 | 11.51 | 10.83% | 78,185 |
| Oct 23, 2025 | 10.75 | 10.75 | 10.62 | 10.62 | 10.39 | -0.58% | 2,584 |
| Oct 22, 2025 | 10.81 | 10.82 | 10.66 | 10.68 | 10.45 | -0.35% | 8,971 |
| Oct 21, 2025 | 10.33 | 10.75 | 10.33 | 10.72 | 10.49 | 4.30% | 29,573 |
| Oct 20, 2025 | 10.26 | 10.30 | 10.24 | 10.28 | 10.05 | 0.94% | 9,160 |
| Oct 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 9.96 | 1.47% | 97 |
| Oct 16, 2025 | 10.12 | 10.12 | 10.02 | 10.04 | 9.81 | 0.20% | 134 |
| Oct 15, 2025 | 10.06 | 10.09 | 10.02 | 10.02 | 9.79 | 0.28% | 1,396 |
| Oct 14, 2025 | 9.95 | 9.99 | 9.80 | 9.99 | 9.77 | 0.53% | 2,266 |
| Oct 13, 2025 | 9.87 | 9.99 | 9.87 | 9.94 | 9.72 | 1.55% | 1,503 |
| Oct 10, 2025 | 9.96 | 10.03 | 9.78 | 9.78 | 9.57 | -2.01% | 8,357 |