Ford Motor Company (VIE:FORD)
Austria
· Delayed Price · Currency is EUR 10.39
-0.10 (-0.93%)
At close: Mar 9, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.29 | 10.39 | 10.24 | 10.39 | 10.39 | -0.93% | 199 |
| Mar 6, 2026 | 10.68 | 10.69 | 10.49 | 10.49 | 10.49 | -2.60% | - |
| Mar 5, 2026 | 11.03 | 11.03 | 10.77 | 10.77 | 10.77 | -3.39% | - |
| Mar 4, 2026 | 10.92 | 11.20 | 10.92 | 11.15 | 11.15 | 0.92% | 885 |
| Mar 3, 2026 | 11.44 | 11.44 | 11.05 | 11.05 | 11.05 | -2.56% | - |
| Mar 2, 2026 | 11.93 | 11.93 | 11.34 | 11.34 | 11.34 | -6.36% | - |
| Feb 27, 2026 | 12.13 | 12.20 | 12.11 | 12.11 | 12.11 | -2.15% | - |
| Feb 26, 2026 | 12.23 | 12.37 | 12.22 | 12.37 | 12.37 | 1.14% | - |
| Feb 25, 2026 | 12.04 | 12.23 | 12.04 | 12.23 | 12.23 | 1.76% | - |
| Feb 24, 2026 | 11.63 | 12.02 | 11.61 | 12.02 | 12.02 | 4.16% | - |
| Feb 23, 2026 | 11.82 | 11.87 | 11.54 | 11.54 | 11.54 | -1.84% | - |
| Feb 20, 2026 | 11.75 | 11.80 | 11.73 | 11.76 | 11.76 | -0.63% | 885 |
| Feb 19, 2026 | 11.76 | 11.83 | 11.74 | 11.83 | 11.83 | -1.00% | - |
| Feb 18, 2026 | 11.95 | 11.97 | 11.95 | 11.95 | 11.95 | 0.78% | - |
| Feb 17, 2026 | 11.92 | 11.92 | 11.86 | 11.86 | 11.86 | 0.22% | - |
| Feb 16, 2026 | 11.89 | 11.92 | 11.54 | 11.83 | 11.83 | -0.57% | 1,746 |
| Feb 13, 2026 | 11.68 | 11.90 | 11.67 | 11.90 | 11.90 | 3.62% | - |
| Feb 11, 2026 | 11.43 | 11.48 | 11.43 | 11.48 | 11.36 | -0.31% | - |
| Feb 10, 2026 | 11.42 | 11.52 | 11.42 | 11.52 | 11.39 | 0.56% | - |
| Feb 9, 2026 | 11.66 | 11.66 | 11.46 | 11.46 | 11.33 | -1.39% | - |
| Feb 6, 2026 | 11.63 | 11.67 | 11.62 | 11.62 | 11.49 | 0.14% | - |
| Feb 5, 2026 | 11.71 | 11.74 | 11.60 | 11.60 | 11.47 | -1.94% | - |
| Feb 4, 2026 | 11.62 | 11.83 | 11.56 | 11.83 | 11.70 | 0.96% | 574 |
| Feb 3, 2026 | 11.68 | 11.72 | 11.68 | 11.72 | 11.59 | 0.10% | - |
| Feb 2, 2026 | 11.63 | 11.73 | 11.61 | 11.71 | 11.58 | -0.05% | 207 |
| Jan 30, 2026 | 11.72 | 11.72 | 11.65 | 11.71 | 11.59 | 0.64% | - |
| Jan 29, 2026 | 11.56 | 11.64 | 11.56 | 11.64 | 11.51 | 0.29% | - |
| Jan 28, 2026 | 11.63 | 11.64 | 11.60 | 11.61 | 11.48 | 0.52% | - |
| Jan 27, 2026 | 11.36 | 11.55 | 11.34 | 11.55 | 11.42 | 2.27% | 885 |
| Jan 26, 2026 | 11.50 | 11.50 | 11.29 | 11.29 | 11.17 | -2.66% | - |
| Jan 23, 2026 | 11.71 | 11.73 | 11.60 | 11.60 | 11.47 | -1.46% | 79 |
| Jan 22, 2026 | 11.83 | 11.83 | 11.75 | 11.77 | 11.64 | 1.24% | - |
| Jan 21, 2026 | 11.38 | 11.63 | 11.36 | 11.63 | 11.50 | 2.05% | - |
| Jan 20, 2026 | 11.56 | 11.56 | 11.39 | 11.39 | 11.27 | -1.18% | - |
| Jan 19, 2026 | 11.53 | 11.62 | 11.53 | 11.53 | 11.40 | -2.26% | 15 |
| Jan 16, 2026 | 11.88 | 11.92 | 11.79 | 11.79 | 11.66 | -1.86% | 17 |
| Jan 15, 2026 | 11.94 | 12.07 | 11.91 | 12.02 | 11.89 | 0.23% | 885 |
| Jan 14, 2026 | 12.02 | 12.02 | 11.73 | 11.99 | 11.86 | -0.18% | - |
| Jan 13, 2026 | 12.05 | 12.08 | 12.01 | 12.01 | 11.88 | -0.02% | 10 |
| Jan 12, 2026 | 12.15 | 12.15 | 12.01 | 12.01 | 11.88 | -1.88% | - |
| Jan 9, 2026 | 12.40 | 12.40 | 12.24 | 12.24 | 12.11 | -0.70% | - |
| Jan 8, 2026 | 11.75 | 12.33 | 11.75 | 12.33 | 12.19 | 5.58% | 3,178 |
| Jan 7, 2026 | 11.82 | 11.82 | 11.68 | 11.68 | 11.55 | 0.17% | - |
| Jan 6, 2026 | 11.47 | 11.66 | 11.47 | 11.66 | 11.53 | 2.30% | - |
| Jan 5, 2026 | 11.42 | 11.42 | 11.34 | 11.40 | 11.27 | 0.58% | - |
| Jan 2, 2026 | 11.22 | 11.33 | 11.22 | 11.33 | 11.21 | 0.28% | - |
| Dec 30, 2025 | 11.29 | 11.30 | 11.28 | 11.30 | 11.17 | -0.05% | - |
| Dec 29, 2025 | 11.31 | 11.32 | 11.29 | 11.30 | 11.18 | -0.18% | - |
| Dec 23, 2025 | 11.46 | 11.46 | 11.32 | 11.32 | 11.20 | -1.01% | - |
| Dec 22, 2025 | 11.51 | 11.53 | 11.44 | 11.44 | 11.31 | -0.09% | 980 |
| Dec 19, 2025 | 11.38 | 11.45 | 11.36 | 11.45 | 11.32 | 0.14% | - |
| Dec 18, 2025 | 11.35 | 11.44 | 11.35 | 11.43 | 11.31 | 0.51% | - |
| Dec 17, 2025 | 11.68 | 11.68 | 11.38 | 11.38 | 11.25 | -2.18% | - |
| Dec 16, 2025 | 11.72 | 11.90 | 11.63 | 11.63 | 11.50 | 0.66% | - |
| Dec 15, 2025 | 11.72 | 11.76 | 11.55 | 11.55 | 11.43 | -1.63% | - |
| Dec 12, 2025 | 11.61 | 11.75 | 11.61 | 11.75 | 11.62 | 1.63% | - |
| Dec 11, 2025 | 11.45 | 11.56 | 11.41 | 11.56 | 11.43 | 2.56% | - |
| Dec 10, 2025 | 11.23 | 11.27 | 11.23 | 11.27 | 11.15 | -0.39% | - |
| Dec 9, 2025 | 11.29 | 11.31 | 11.28 | 11.31 | 11.19 | 0.48% | - |
| Dec 8, 2025 | 11.20 | 11.26 | 11.20 | 11.26 | 11.14 | -1.04% | - |
| Dec 5, 2025 | 11.28 | 11.38 | 11.28 | 11.38 | 11.25 | 1.08% | - |
| Dec 4, 2025 | 11.27 | 11.30 | 11.26 | 11.26 | 11.13 | 0.37% | - |
| Dec 3, 2025 | 11.15 | 11.21 | 11.14 | 11.21 | 11.09 | 0.86% | 1,000 |
| Dec 2, 2025 | 11.31 | 11.36 | 11.12 | 11.12 | 11.00 | -2.88% | 980 |
| Dec 1, 2025 | 11.38 | 11.45 | 11.35 | 11.45 | 11.32 | -0.23% | - |
| Nov 28, 2025 | 11.38 | 11.47 | 11.38 | 11.47 | 11.35 | 0.93% | - |
| Nov 27, 2025 | 11.38 | 11.38 | 11.34 | 11.37 | 11.24 | -0.16% | - |
| Nov 26, 2025 | 11.41 | 11.41 | 11.39 | 11.39 | 11.26 | -0.37% | - |
| Nov 25, 2025 | 11.24 | 11.43 | 11.23 | 11.43 | 11.30 | 1.93% | - |
| Nov 24, 2025 | 11.16 | 11.21 | 11.14 | 11.21 | 11.09 | 1.01% | - |
| Nov 21, 2025 | 10.76 | 11.10 | 10.76 | 11.10 | 10.98 | 2.44% | - |
| Nov 20, 2025 | 11.26 | 11.26 | 10.84 | 10.84 | 10.72 | -4.28% | 980 |
| Nov 19, 2025 | 11.23 | 11.32 | 11.23 | 11.32 | 11.20 | 0.89% | - |
| Nov 18, 2025 | 11.07 | 11.22 | 11.03 | 11.22 | 11.10 | -0.37% | - |
| Nov 17, 2025 | 11.43 | 11.43 | 11.26 | 11.26 | 11.14 | -1.05% | 980 |
| Nov 14, 2025 | 11.42 | 11.42 | 11.33 | 11.38 | 11.26 | -1.44% | - |
| Nov 13, 2025 | 11.60 | 11.60 | 11.55 | 11.55 | 11.42 | -0.09% | - |
| Nov 12, 2025 | 11.50 | 11.56 | 11.50 | 11.56 | 11.43 | 0.71% | - |
| Nov 11, 2025 | 11.39 | 11.48 | 11.37 | 11.48 | 11.35 | 1.63% | - |
| Nov 10, 2025 | 11.43 | 11.47 | 11.29 | 11.29 | 11.17 | -0.62% | - |
| Nov 7, 2025 | 11.30 | 11.36 | 11.19 | 11.36 | 11.24 | -0.28% | 980 |
| Nov 5, 2025 | 11.13 | 11.39 | 11.13 | 11.39 | 11.14 | 2.10% | - |
| Nov 4, 2025 | 11.15 | 11.28 | 11.15 | 11.16 | 10.91 | -1.08% | 30 |
| Nov 3, 2025 | 11.35 | 11.42 | 11.28 | 11.28 | 11.03 | -0.30% | - |
| Oct 31, 2025 | 11.27 | 11.34 | 11.27 | 11.32 | 11.06 | -1.36% | - |
| Oct 30, 2025 | 11.42 | 11.47 | 11.39 | 11.47 | 11.22 | 0.31% | - |
| Oct 29, 2025 | 11.30 | 11.44 | 11.29 | 11.44 | 11.18 | 1.56% | - |
| Oct 28, 2025 | 11.35 | 11.38 | 11.26 | 11.26 | 11.01 | -1.44% | - |
| Oct 27, 2025 | 11.99 | 11.99 | 11.42 | 11.42 | 11.17 | -3.01% | - |
| Oct 24, 2025 | 10.83 | 11.78 | 10.83 | 11.78 | 11.52 | 10.55% | 2,560 |
| Oct 23, 2025 | 10.72 | 10.76 | 10.65 | 10.65 | 10.42 | -0.28% | - |
| Oct 22, 2025 | 10.85 | 10.85 | 10.68 | 10.68 | 10.45 | -1.18% | - |
| Oct 21, 2025 | 10.31 | 10.81 | 10.31 | 10.81 | 10.57 | 5.28% | 980 |
| Oct 20, 2025 | 10.28 | 10.28 | 10.22 | 10.27 | 10.04 | 0.92% | - |
| Oct 17, 2025 | 9.98 | 10.18 | 9.95 | 10.18 | 9.95 | 1.50% | - |
| Oct 16, 2025 | 10.12 | 10.12 | 10.03 | 10.03 | 9.80 | -0.20% | 95 |
| Oct 15, 2025 | 10.08 | 10.08 | 10.05 | 10.05 | 9.82 | 0.64% | - |
| Oct 14, 2025 | 9.93 | 9.98 | 9.81 | 9.98 | 9.76 | 0.46% | 980 |
| Oct 13, 2025 | 9.91 | 9.94 | 9.91 | 9.94 | 9.71 | 1.66% | - |
| Oct 10, 2025 | 9.97 | 10.00 | 9.77 | 9.77 | 9.56 | -2.28% | 3,402 |