Ford Motor Company (ETR:FMC1)
Germany
· Delayed Price · Currency is EUR 10.52
-0.12 (-1.08%)
Apr 28, 2026, 5:35 PM CET
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.74 | 10.81 | 10.52 | 10.52 | 10.52 | -1.08% | 1,927 |
| Apr 27, 2026 | 10.55 | 10.70 | 10.54 | 10.64 | 10.64 | 0.66% | 1,304 |
| Apr 24, 2026 | 10.66 | 10.66 | 10.53 | 10.57 | 10.57 | -1.45% | 2,497 |
| Apr 23, 2026 | 10.79 | 10.85 | 10.70 | 10.72 | 10.72 | -1.33% | 2,410 |
| Apr 22, 2026 | 11.01 | 11.01 | 10.86 | 10.87 | 10.87 | -0.59% | 187 |
| Apr 21, 2026 | 10.97 | 11.02 | 10.93 | 10.93 | 10.93 | 0.64% | 682 |
| Apr 20, 2026 | 10.86 | 10.92 | 10.86 | 10.86 | 10.86 | -1.23% | 179 |
| Apr 17, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 3.48% | 1,795 |
| Apr 16, 2026 | 10.84 | 10.87 | 10.63 | 10.63 | 10.63 | -0.51% | 3,002 |
| Apr 15, 2026 | 10.81 | 10.81 | 10.62 | 10.68 | 10.68 | -0.28% | 2,680 |
| Apr 14, 2026 | 10.52 | 10.75 | 10.52 | 10.71 | 10.71 | 3.98% | 11,862 |
| Apr 13, 2026 | 10.26 | 10.35 | 10.26 | 10.30 | 10.30 | -0.63% | 1,151 |
| Apr 10, 2026 | 10.51 | 10.55 | 10.35 | 10.37 | 10.37 | -0.34% | 2,509 |
| Apr 9, 2026 | 10.44 | 10.44 | 10.27 | 10.40 | 10.40 | 0.14% | 316 |
| Apr 8, 2026 | 10.15 | 10.39 | 10.05 | 10.39 | 10.39 | 4.84% | 7,942 |
| Apr 7, 2026 | 10.03 | 10.03 | 9.84 | 9.91 | 9.91 | -1.28% | 2,077 |
| Apr 2, 2026 | 9.98 | 10.03 | 9.98 | 10.03 | 10.03 | -0.20% | 131 |
| Apr 1, 2026 | 10.07 | 10.07 | 10.00 | 10.05 | 10.05 | 1.55% | 1,944 |
| Mar 31, 2026 | 9.87 | 9.90 | 9.85 | 9.90 | 9.90 | 0.29% | 1,536 |
| Mar 30, 2026 | 9.91 | 9.94 | 9.84 | 9.87 | 9.87 | -0.82% | 172 |
| Mar 27, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | -1.11% | 5,123 |
| Mar 26, 2026 | 10.12 | 10.12 | 10.06 | 10.07 | 10.07 | -0.77% | 2,355 |
| Mar 25, 2026 | 10.35 | 10.35 | 10.12 | 10.14 | 10.14 | -0.29% | 1,406 |
| Mar 24, 2026 | 10.22 | 10.22 | 10.11 | 10.17 | 10.17 | -0.47% | 1,442 |
| Mar 23, 2026 | 9.94 | 10.28 | 9.88 | 10.22 | 10.22 | 2.51% | 267 |
| Mar 20, 2026 | 10.10 | 10.10 | 9.97 | 9.97 | 9.97 | -1.25% | 1,064 |
| Mar 19, 2026 | 10.27 | 10.30 | 10.01 | 10.10 | 10.10 | -2.57% | 1,133 |
| Mar 18, 2026 | 10.45 | 10.45 | 10.33 | 10.36 | 10.36 | 0.10% | 496 |
| Mar 17, 2026 | 10.14 | 10.35 | 10.14 | 10.35 | 10.35 | 1.81% | 42 |
| Mar 16, 2026 | 10.25 | 10.30 | 10.17 | 10.17 | 10.17 | -0.76% | 3,016 |
| Mar 13, 2026 | 10.31 | 10.31 | 10.25 | 10.25 | 10.25 | -2.73% | 2,672 |
| Mar 12, 2026 | 10.44 | 10.54 | 10.31 | 10.54 | 10.54 | 0.88% | 8,960 |
| Mar 11, 2026 | 10.57 | 10.72 | 10.44 | 10.44 | 10.44 | -1.90% | 3,784 |
| Mar 10, 2026 | 10.51 | 10.71 | 10.51 | 10.65 | 10.65 | 2.39% | 430 |
| Mar 9, 2026 | 10.29 | 10.40 | 10.26 | 10.40 | 10.40 | -0.95% | 3,220 |
| Mar 6, 2026 | 10.70 | 10.73 | 10.45 | 10.50 | 10.50 | -2.51% | 3,245 |
| 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 |