Ford Motor Company (FRA:FMC1)
Germany
· Delayed Price · Currency is EUR 11.12
+0.01 (0.11%)
At close: Dec 4, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.04% | - |
| Dec 4, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.11% | - |
| Dec 3, 2025 | 10.99 | 11.11 | 10.99 | 11.11 | 11.11 | 0.47% | 70 |
| Dec 2, 2025 | 11.17 | 11.44 | 11.06 | 11.06 | 11.06 | -1.44% | 250 |
| Dec 1, 2025 | 11.24 | 11.47 | 11.22 | 11.22 | 11.22 | -0.88% | 640 |
| Nov 28, 2025 | 11.23 | 11.32 | 11.23 | 11.32 | 11.32 | 0.98% | - |
| Nov 27, 2025 | 11.21 | 11.54 | 11.21 | 11.21 | 11.21 | -0.73% | 202 |
| Nov 26, 2025 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | -0.05% | - |
| Nov 25, 2025 | 11.06 | 11.32 | 11.06 | 11.30 | 11.30 | 1.04% | 385 |
| Nov 24, 2025 | 11.01 | 11.18 | 11.01 | 11.18 | 11.18 | 1.14% | 271 |
| Nov 21, 2025 | 10.63 | 11.06 | 10.63 | 11.06 | 11.06 | 3.33% | - |
| Nov 20, 2025 | 11.12 | 11.12 | 10.70 | 10.70 | 10.70 | -3.53% | 110 |
| Nov 19, 2025 | 11.08 | 11.30 | 11.08 | 11.09 | 11.09 | -0.45% | 1,200 |
| Nov 18, 2025 | 10.85 | 11.14 | 10.85 | 11.14 | 11.14 | 1.40% | 84 |
| Nov 17, 2025 | 11.23 | 11.23 | 10.99 | 10.99 | 10.99 | -2.48% | - |
| Nov 14, 2025 | 11.26 | 11.30 | 11.26 | 11.27 | 11.27 | -0.46% | 440 |
| Nov 13, 2025 | 11.48 | 11.48 | 11.32 | 11.32 | 11.32 | -1.63% | - |
| Nov 12, 2025 | 11.36 | 11.60 | 11.36 | 11.51 | 11.51 | 1.12% | 1,350 |
| Nov 11, 2025 | 11.24 | 11.38 | 11.24 | 11.38 | 11.38 | 0.96% | - |
| Nov 10, 2025 | 11.29 | 11.60 | 11.27 | 11.27 | 11.27 | -0.44% | 778 |
| Nov 7, 2025 | 11.13 | 11.32 | 11.13 | 11.32 | 11.32 | -0.12% | - |
| Nov 6, 2025 | 11.23 | 11.34 | 11.23 | 11.34 | 11.20 | 1.67% | - |
| Nov 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.02 | -0.80% | 100 |
| Nov 4, 2025 | 11.10 | 11.24 | 11.10 | 11.24 | 11.11 | 0.11% | 2,000 |
| Nov 3, 2025 | 11.52 | 11.52 | 11.22 | 11.23 | 11.10 | -0.44% | 1,370 |
| Oct 31, 2025 | 11.15 | 11.42 | 11.15 | 11.28 | 11.15 | 0.80% | 5,435 |
| Oct 30, 2025 | 11.22 | 11.36 | 11.19 | 11.19 | 11.06 | -1.11% | 80 |
| Oct 29, 2025 | 11.12 | 11.31 | 11.12 | 11.31 | 11.18 | 1.31% | - |
| Oct 28, 2025 | 11.21 | 11.21 | 11.17 | 11.17 | 11.04 | -0.85% | 3,000 |
| Oct 27, 2025 | 12.00 | 12.00 | 11.26 | 11.26 | 11.13 | -5.04% | 1,351 |
| Oct 24, 2025 | 10.60 | 11.86 | 10.60 | 11.86 | 11.72 | 13.47% | 1,486 |
| Oct 23, 2025 | 10.58 | 10.83 | 10.45 | 10.45 | 10.33 | -1.64% | 531 |
| Oct 22, 2025 | 10.66 | 10.66 | 10.60 | 10.63 | 10.50 | -1.04% | 3,785 |
| Oct 21, 2025 | 10.16 | 10.80 | 10.16 | 10.74 | 10.62 | 5.31% | 1,285 |
| Oct 20, 2025 | 10.16 | 10.20 | 10.16 | 10.20 | 10.08 | 0.71% | - |
| Oct 17, 2025 | 9.75 | 10.13 | 9.75 | 10.13 | 10.01 | 2.11% | 1,790 |
| Oct 16, 2025 | 9.93 | 9.93 | 9.92 | 9.92 | 9.80 | -0.78% | - |
| Oct 15, 2025 | 9.91 | 10.20 | 9.91 | 10.00 | 9.88 | 0.76% | 260 |
| Oct 14, 2025 | 9.77 | 10.06 | 9.77 | 9.92 | 9.81 | 0.37% | 100 |
| Oct 13, 2025 | 9.97 | 10.03 | 9.88 | 9.88 | 9.77 | 1.53% | 300 |
| Oct 10, 2025 | 9.83 | 10.08 | 9.73 | 9.73 | 9.62 | -1.25% | 305 |
| Oct 9, 2025 | 9.96 | 10.22 | 9.86 | 9.86 | 9.74 | -1.59% | 500 |
| Oct 8, 2025 | 10.19 | 10.43 | 10.02 | 10.02 | 9.90 | -1.32% | 2,935 |
| Oct 7, 2025 | 10.59 | 10.59 | 10.15 | 10.15 | 10.03 | -5.42% | 2,355 |
| Oct 6, 2025 | 10.70 | 11.00 | 10.70 | 10.73 | 10.61 | 3.41% | 1,759 |
| Oct 3, 2025 | 10.28 | 10.38 | 10.28 | 10.38 | 10.26 | 0.46% | - |
| Oct 2, 2025 | 10.31 | 10.33 | 10.31 | 10.33 | 10.21 | -0.17% | - |
| Oct 1, 2025 | 9.96 | 10.35 | 9.96 | 10.35 | 10.23 | 2.56% | 539 |
| Sep 30, 2025 | 10.14 | 10.14 | 10.09 | 10.09 | 9.97 | -2.13% | - |
| Sep 29, 2025 | 10.15 | 10.35 | 10.12 | 10.31 | 10.19 | 1.42% | 3,945 |
| Sep 26, 2025 | 9.80 | 10.20 | 9.80 | 10.17 | 10.05 | 3.20% | 5,000 |
| Sep 25, 2025 | 9.78 | 9.85 | 9.78 | 9.85 | 9.74 | 1.23% | - |
| Sep 24, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.62 | -3.06% | - |
| Sep 23, 2025 | 9.74 | 10.04 | 9.74 | 10.04 | 9.92 | 2.43% | 150 |
| Sep 22, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.69 | -0.26% | - |
| Sep 19, 2025 | 9.83 | 9.83 | 9.79 | 9.83 | 9.71 | -0.33% | 100 |
| Sep 18, 2025 | 9.78 | 10.04 | 9.78 | 9.86 | 9.74 | 2.22% | 2,000 |
| Sep 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | -0.54% | 320 |
| Sep 16, 2025 | 9.77 | 9.77 | 9.70 | 9.70 | 9.58 | -1.06% | - |
| Sep 15, 2025 | 9.82 | 9.82 | 9.80 | 9.80 | 9.69 | -0.45% | 1,065 |
| Sep 12, 2025 | 9.86 | 9.86 | 9.85 | 9.85 | 9.73 | -0.51% | - |
| Sep 11, 2025 | 9.63 | 9.90 | 9.63 | 9.90 | 9.78 | 2.36% | - |
| Sep 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.56 | -0.50% | - |
| Sep 9, 2025 | 9.77 | 10.08 | 9.72 | 9.72 | 9.60 | -0.90% | 200 |
| Sep 8, 2025 | 10.17 | 10.17 | 9.80 | 9.80 | 9.69 | -1.96% | 91 |
| Sep 5, 2025 | 9.86 | 10.00 | 9.86 | 10.00 | 9.88 | 0.93% | 1,250 |
| Sep 4, 2025 | 9.81 | 9.91 | 9.81 | 9.91 | 9.79 | 0.60% | - |
| Sep 3, 2025 | 9.87 | 9.93 | 9.85 | 9.85 | 9.73 | -1.04% | 2 |
| Sep 2, 2025 | 9.91 | 10.20 | 9.91 | 9.95 | 9.84 | 0.43% | 1,388 |
| Sep 1, 2025 | 9.89 | 9.92 | 9.89 | 9.91 | 9.80 | -0.44% | 7 |
| Aug 29, 2025 | 9.87 | 9.95 | 9.87 | 9.95 | 9.84 | 0.40% | 400 |
| Aug 28, 2025 | 10.09 | 10.40 | 9.91 | 9.91 | 9.80 | -2.48% | 350 |
| Aug 27, 2025 | 10.04 | 10.33 | 10.04 | 10.17 | 10.05 | 1.15% | 2,000 |
| Aug 26, 2025 | 9.98 | 10.05 | 9.98 | 10.05 | 9.93 | 0.02% | 2,000 |
| Aug 25, 2025 | 9.91 | 10.05 | 9.91 | 10.05 | 9.93 | 1.49% | - |
| Aug 22, 2025 | 9.63 | 10.11 | 9.63 | 9.90 | 9.79 | 2.54% | 100 |
| Aug 21, 2025 | 9.75 | 9.96 | 9.66 | 9.66 | 9.54 | -1.32% | 222 |
| Aug 20, 2025 | 9.78 | 10.06 | 9.78 | 9.78 | 9.67 | -0.60% | 1,040 |
| Aug 19, 2025 | 9.75 | 10.00 | 9.75 | 9.84 | 9.73 | 1.41% | 300 |
| Aug 18, 2025 | 9.63 | 9.72 | 9.63 | 9.71 | 9.59 | 0.11% | 727 |
| Aug 15, 2025 | 9.69 | 9.92 | 9.69 | 9.70 | 9.58 | -0.02% | 147 |
| Aug 14, 2025 | 9.60 | 9.79 | 9.60 | 9.70 | 9.58 | 0.01% | 370 |
| Aug 13, 2025 | 9.47 | 9.87 | 9.47 | 9.70 | 9.58 | 2.02% | 70 |
| Aug 12, 2025 | 9.46 | 9.73 | 9.46 | 9.50 | 9.39 | -0.04% | 750 |
| Aug 11, 2025 | 9.50 | 9.75 | 9.50 | 9.51 | 9.40 | -1.22% | 2,283 |
| Aug 8, 2025 | 9.54 | 9.82 | 9.54 | 9.63 | 9.39 | 0.55% | 71 |
| Aug 7, 2025 | 9.46 | 9.57 | 9.46 | 9.57 | 9.33 | 0.31% | 74 |
| Aug 6, 2025 | 9.45 | 9.72 | 9.45 | 9.54 | 9.31 | 0.90% | 700 |
| Aug 5, 2025 | 9.35 | 9.48 | 9.35 | 9.46 | 9.22 | 1.06% | 5 |
| Aug 4, 2025 | 9.22 | 9.36 | 9.22 | 9.36 | 9.13 | -0.21% | 166 |
| Aug 1, 2025 | 9.50 | 9.77 | 9.22 | 9.38 | 9.15 | -1.73% | 2,093 |
| Jul 31, 2025 | 9.23 | 9.54 | 9.23 | 9.54 | 9.31 | 1.64% | 200 |
| Jul 30, 2025 | 9.44 | 9.44 | 9.39 | 9.39 | 9.16 | -1.07% | - |
| Jul 29, 2025 | 9.60 | 9.72 | 9.49 | 9.49 | 9.26 | -1.38% | 2,608 |
| Jul 28, 2025 | 9.71 | 10.00 | 9.62 | 9.62 | 9.39 | -0.27% | 60 |
| Jul 25, 2025 | 9.47 | 9.65 | 9.47 | 9.65 | 9.41 | 1.89% | 560 |
| Jul 24, 2025 | 9.47 | 9.52 | 9.47 | 9.47 | 9.24 | -1.10% | 100 |
| Jul 23, 2025 | 9.33 | 9.85 | 9.33 | 9.58 | 9.34 | 1.53% | 131 |
| Jul 22, 2025 | 9.55 | 9.56 | 9.43 | 9.43 | 9.20 | -1.46% | 551 |
| Jul 21, 2025 | 9.45 | 9.73 | 9.45 | 9.57 | 9.33 | -1.38% | 240 |