Ford Motor Company (ETR:FMC1)
Germany
· Delayed Price · Currency is EUR 11.37
+0.13 (1.16%)
Dec 5, 2025, 5:35 PM CET
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.26 | 11.38 | 11.19 | 11.37 | 11.37 | 1.16% | 3,997 |
| Dec 4, 2025 | 11.31 | 11.32 | 11.21 | 11.24 | 11.24 | 0.12% | 3,469 |
| Dec 3, 2025 | 11.17 | 11.23 | 11.17 | 11.23 | 11.23 | 0.36% | 1,143 |
| Dec 2, 2025 | 11.90 | 11.90 | 11.15 | 11.19 | 11.19 | -2.05% | 2,143 |
| Dec 1, 2025 | 11.38 | 11.49 | 11.38 | 11.42 | 11.42 | -0.19% | 12,156 |
| Nov 28, 2025 | 11.42 | 11.48 | 11.41 | 11.45 | 11.45 | 1.54% | 634 |
| Nov 27, 2025 | 11.28 | 11.28 | 11.27 | 11.27 | 11.27 | -0.90% | 167 |
| Nov 26, 2025 | 11.39 | 11.40 | 11.36 | 11.37 | 11.37 | -0.30% | 4,848 |
| Nov 25, 2025 | 11.22 | 11.42 | 11.22 | 11.41 | 11.41 | 1.68% | 4,638 |
| Nov 24, 2025 | 11.15 | 11.22 | 11.15 | 11.22 | 11.22 | 1.34% | 1,672 |
| Nov 21, 2025 | 10.73 | 11.07 | 10.73 | 11.07 | 11.07 | 2.16% | 2,686 |
| Nov 20, 2025 | 11.23 | 11.25 | 10.84 | 10.84 | 10.84 | -4.17% | 1,509 |
| Nov 19, 2025 | 11.21 | 11.35 | 11.21 | 11.31 | 11.31 | 0.75% | 6,421 |
| Nov 18, 2025 | 11.09 | 11.23 | 11.04 | 11.23 | 11.23 | -0.18% | 4,525 |
| Nov 17, 2025 | 11.45 | 11.54 | 11.23 | 11.25 | 11.25 | -1.23% | 2,320 |
| Nov 14, 2025 | 11.41 | 11.41 | 11.33 | 11.39 | 11.39 | -1.47% | 3,631 |
| Nov 13, 2025 | 11.59 | 11.60 | 11.51 | 11.56 | 11.56 | -0.02% | 1,058 |
| Nov 12, 2025 | 11.46 | 11.64 | 11.46 | 11.56 | 11.56 | 0.70% | 7,746 |
| Nov 11, 2025 | 11.29 | 11.53 | 11.29 | 11.48 | 11.48 | 1.76% | 5,563 |
| Nov 10, 2025 | 11.41 | 11.47 | 11.28 | 11.28 | 11.28 | -0.79% | 9,691 |
| Nov 7, 2025 | 11.32 | 11.37 | 11.19 | 11.37 | 11.37 | 0.34% | 2,445 |
| Nov 6, 2025 | 11.35 | 11.46 | 11.29 | 11.33 | 11.20 | -0.44% | 7,277 |
| Nov 5, 2025 | 11.04 | 11.38 | 11.00 | 11.38 | 11.25 | 2.06% | 1,483 |
| Nov 4, 2025 | 11.23 | 11.23 | 11.14 | 11.15 | 11.02 | -1.22% | 5,735 |
| Nov 3, 2025 | 11.41 | 11.43 | 11.26 | 11.29 | 11.16 | -0.34% | 5,359 |
| Oct 31, 2025 | 11.32 | 11.35 | 11.29 | 11.33 | 11.20 | -1.19% | 4,750 |
| Oct 30, 2025 | 11.40 | 11.46 | 11.32 | 11.46 | 11.33 | 0.32% | 6,499 |
| Oct 29, 2025 | 11.28 | 11.46 | 11.24 | 11.43 | 11.30 | 1.38% | 3,145 |
| Oct 28, 2025 | 11.32 | 11.38 | 11.24 | 11.27 | 11.14 | -1.33% | 7,127 |
| Oct 27, 2025 | 11.98 | 11.98 | 11.42 | 11.42 | 11.29 | -2.96% | 10,359 |
| Oct 24, 2025 | 10.88 | 11.77 | 10.82 | 11.77 | 11.64 | 10.83% | 78,185 |
| Oct 23, 2025 | 10.75 | 10.75 | 10.62 | 10.62 | 10.50 | -0.58% | 2,584 |
| Oct 22, 2025 | 10.81 | 10.82 | 10.66 | 10.68 | 10.56 | -0.35% | 8,971 |
| Oct 21, 2025 | 10.33 | 10.75 | 10.33 | 10.72 | 10.60 | 4.30% | 29,573 |
| Oct 20, 2025 | 10.26 | 10.30 | 10.24 | 10.28 | 10.16 | 0.94% | 9,160 |
| Oct 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.07 | 1.47% | 97 |
| Oct 16, 2025 | 10.12 | 10.12 | 10.02 | 10.04 | 9.92 | 0.20% | 134 |
| Oct 15, 2025 | 10.06 | 10.09 | 10.02 | 10.02 | 9.90 | 0.28% | 1,396 |
| Oct 14, 2025 | 9.95 | 9.99 | 9.80 | 9.99 | 9.87 | 0.53% | 2,266 |
| Oct 13, 2025 | 9.87 | 9.99 | 9.87 | 9.94 | 9.82 | 1.55% | 1,503 |
| Oct 10, 2025 | 9.96 | 10.03 | 9.78 | 9.78 | 9.67 | -2.01% | 8,357 |
| Oct 9, 2025 | 10.14 | 10.18 | 9.98 | 9.98 | 9.87 | -2.12% | 33,631 |
| Oct 8, 2025 | 10.23 | 10.34 | 10.19 | 10.20 | 10.08 | 0.99% | 34,969 |
| Oct 7, 2025 | 10.75 | 10.81 | 10.10 | 10.10 | 9.98 | -6.06% | 34,723 |
| Oct 6, 2025 | 10.89 | 10.95 | 10.75 | 10.75 | 10.63 | 2.93% | 18,171 |
| Oct 3, 2025 | 10.43 | 10.45 | 10.42 | 10.45 | 10.33 | 0.17% | 3,376 |
| Oct 2, 2025 | 10.45 | 10.58 | 10.43 | 10.43 | 10.31 | 0.52% | 8,989 |
| Oct 1, 2025 | 10.16 | 10.37 | 10.09 | 10.37 | 10.25 | 1.17% | 18,442 |
| Sep 30, 2025 | 10.35 | 10.38 | 10.24 | 10.25 | 10.14 | 0.59% | 3,422 |
| Sep 29, 2025 | 10.23 | 10.34 | 10.18 | 10.19 | 10.08 | -2.47% | 4,237 |
| Sep 26, 2025 | 10.22 | 10.45 | 10.21 | 10.45 | 10.33 | 5.75% | 3,311 |
| Sep 25, 2025 | 9.84 | 9.94 | 9.84 | 9.88 | 9.77 | -1.05% | 2,600 |
| Sep 24, 2025 | 10.02 | 10.05 | 9.98 | 9.99 | 9.87 | -0.43% | 4,534 |
| Sep 23, 2025 | 9.88 | 10.03 | 9.88 | 10.03 | 9.92 | 1.60% | 1,970 |
| Sep 22, 2025 | 9.88 | 9.90 | 9.86 | 9.87 | 9.76 | -0.01% | 268 |
| Sep 19, 2025 | 9.99 | 9.99 | 9.88 | 9.88 | 9.76 | -0.41% | 586 |
| Sep 18, 2025 | 9.91 | 9.96 | 9.91 | 9.92 | 9.80 | 0.09% | 2,281 |
| Sep 17, 2025 | 9.78 | 9.91 | 9.78 | 9.91 | 9.79 | 1.73% | 1,002 |
| Sep 16, 2025 | 9.94 | 9.94 | 9.74 | 9.74 | 9.63 | -1.55% | 861 |
| Sep 15, 2025 | 9.98 | 9.99 | 9.89 | 9.89 | 9.78 | -0.75% | 1,806 |
| Sep 12, 2025 | 9.98 | 10.03 | 9.97 | 9.97 | 9.85 | 2.88% | 534 |
| Sep 10, 2025 | 9.82 | 9.83 | 9.66 | 9.69 | 9.58 | -1.46% | 1,801 |
| Sep 9, 2025 | 9.95 | 9.95 | 9.83 | 9.83 | 9.72 | -1.08% | 284 |
| Sep 8, 2025 | 10.05 | 10.05 | 9.89 | 9.94 | 9.82 | -0.26% | 247 |
| Sep 5, 2025 | 10.01 | 10.02 | 9.95 | 9.97 | 9.85 | -0.41% | 7,135 |
| Sep 4, 2025 | 9.97 | 10.01 | 9.97 | 10.01 | 9.89 | 0.25% | 169 |
| Sep 3, 2025 | 10.03 | 10.08 | 9.96 | 9.98 | 9.87 | -0.41% | 229 |
| Sep 2, 2025 | 10.12 | 10.15 | 10.02 | 10.02 | 9.91 | -1.03% | 575 |
| Sep 1, 2025 | 10.03 | 10.13 | 10.01 | 10.13 | 10.01 | 0.58% | 1,109 |
| Aug 29, 2025 | 10.03 | 10.08 | 10.01 | 10.07 | 9.95 | 0.77% | 6,119 |
| Aug 28, 2025 | 10.27 | 10.29 | 9.99 | 9.99 | 9.88 | -2.62% | 1,533 |
| Aug 27, 2025 | 10.18 | 10.27 | 10.18 | 10.26 | 10.14 | 1.34% | 1,673 |
| Aug 26, 2025 | 10.15 | 10.15 | 10.10 | 10.12 | 10.01 | 0.66% | 3,186 |
| Aug 25, 2025 | 10.02 | 10.06 | 10.00 | 10.06 | 9.94 | 0.44% | 7,514 |
| Aug 22, 2025 | 10.01 | 10.03 | 10.00 | 10.01 | 9.90 | 2.70% | 1,026 |
| Aug 21, 2025 | 9.86 | 9.87 | 9.72 | 9.75 | 9.64 | -1.39% | 1,448 |
| Aug 20, 2025 | 9.92 | 9.92 | 9.85 | 9.89 | 9.77 | -1.01% | 1,020 |
| Aug 19, 2025 | 9.81 | 10.00 | 9.81 | 9.99 | 9.87 | 1.66% | 10,490 |
| Aug 18, 2025 | 9.79 | 9.83 | 9.74 | 9.83 | 9.71 | 0.48% | 9,929 |
| Aug 15, 2025 | 9.83 | 9.83 | 9.77 | 9.78 | 9.67 | 0.63% | 4,393 |
| Aug 14, 2025 | 9.74 | 9.78 | 9.65 | 9.72 | 9.61 | 0.02% | 3,739 |
| Aug 13, 2025 | 9.63 | 9.72 | 9.63 | 9.72 | 9.60 | 0.55% | 357 |
| Aug 12, 2025 | 9.62 | 9.69 | 9.60 | 9.66 | 9.55 | 1.08% | 3,387 |
| Aug 11, 2025 | 9.61 | 9.78 | 9.56 | 9.56 | 9.45 | -1.18% | 1,416 |
| Aug 8, 2025 | 9.65 | 9.73 | 9.65 | 9.67 | 9.44 | 1.10% | 267 |
| Aug 7, 2025 | 9.69 | 9.70 | 9.57 | 9.57 | 9.33 | -0.45% | 1,207 |
| Aug 6, 2025 | 9.52 | 9.61 | 9.52 | 9.61 | 9.38 | 0.92% | 702 |
| Aug 5, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.29 | 0.57% | - |
| Aug 4, 2025 | 9.15 | 9.48 | 9.15 | 9.47 | 9.24 | 1.41% | 1,667 |
| Aug 1, 2025 | 9.64 | 9.67 | 9.34 | 9.34 | 9.11 | -3.46% | 814 |
| Jul 31, 2025 | 9.35 | 9.68 | 9.29 | 9.67 | 9.43 | 1.32% | 7,167 |
| Jul 30, 2025 | 9.59 | 9.59 | 9.55 | 9.55 | 9.31 | -1.10% | 735 |
| Jul 29, 2025 | 9.75 | 9.80 | 9.65 | 9.65 | 9.42 | -1.16% | 1,754 |
| Jul 28, 2025 | 9.89 | 9.93 | 9.77 | 9.77 | 9.53 | 1.53% | 3,273 |
| Jul 25, 2025 | 9.56 | 9.65 | 9.56 | 9.62 | 9.38 | -0.36% | 557 |
| Jul 24, 2025 | 9.62 | 9.65 | 9.62 | 9.65 | 9.42 | -0.41% | 78 |
| Jul 23, 2025 | 9.54 | 9.75 | 9.44 | 9.69 | 9.46 | 1.43% | 15,452 |
| Jul 22, 2025 | 9.64 | 9.64 | 9.50 | 9.56 | 9.32 | -1.71% | 4,050 |
| Jul 21, 2025 | 9.57 | 9.80 | 9.57 | 9.72 | 9.48 | 2.24% | 1,283 |
| Jul 18, 2025 | 9.59 | 9.61 | 9.51 | 9.51 | 9.28 | -1.10% | 479 |