Ford Motor Company (BIT:1F)
Italy
· Delayed Price · Currency is EUR 11.37
+0.12 (1.10%)
At close: Dec 5, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.30 | 11.30 | 11.30 | 11.37 | 11.37 | 1.10% | 500 |
| Dec 4, 2025 | 11.25 | 11.28 | 11.25 | 11.25 | 11.25 | 0.23% | 1,172 |
| Dec 3, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.97% | - |
| Dec 2, 2025 | 11.34 | 11.36 | 11.34 | 11.11 | 11.11 | -2.88% | 502 |
| Dec 1, 2025 | 11.38 | 11.38 | 11.38 | 11.44 | 11.44 | -0.23% | 398 |
| Nov 28, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.24% | - |
| Nov 27, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.51% | - |
| Nov 26, 2025 | 11.38 | 11.38 | 11.38 | 11.39 | 11.39 | -0.30% | 500 |
| Nov 25, 2025 | 11.20 | 11.20 | 11.20 | 11.42 | 11.42 | 1.85% | 30 |
| Nov 24, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.05% | - |
| Nov 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.53% | - |
| Nov 20, 2025 | 11.32 | 11.32 | 11.04 | 10.82 | 10.82 | -4.35% | 489 |
| Nov 19, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.86% | - |
| Nov 18, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.23% | - |
| Nov 17, 2025 | 11.41 | 11.48 | 11.31 | 11.25 | 11.25 | -1.26% | 458 |
| Nov 14, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.32% | - |
| Nov 13, 2025 | 11.57 | 11.63 | 11.57 | 11.54 | 11.54 | -0.12% | 1,412 |
| Nov 12, 2025 | 11.54 | 11.54 | 11.47 | 11.56 | 11.56 | 0.71% | 1,281 |
| Nov 11, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.68% | - |
| Nov 10, 2025 | 11.26 | 11.26 | 11.26 | 11.28 | 11.28 | -0.55% | 280 |
| Nov 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.78% | - |
| Nov 6, 2025 | 11.20 | 11.20 | 11.20 | 11.55 | 11.55 | 1.55% | 1,600 |
| Nov 5, 2025 | 11.12 | 11.38 | 11.12 | 11.38 | 11.38 | 1.95% | 1,180 |
| Nov 4, 2025 | 11.13 | 11.27 | 11.13 | 11.16 | 11.16 | -1.19% | 1,723 |
| Nov 3, 2025 | 11.38 | 11.38 | 11.38 | 11.29 | 11.29 | -0.19% | 1,177 |
| Oct 31, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.39% | - |
| Oct 30, 2025 | 11.37 | 11.42 | 11.37 | 11.47 | 11.47 | 0.28% | 116 |
| Oct 29, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.74% | - |
| Oct 28, 2025 | 11.35 | 11.35 | 11.35 | 11.25 | 11.25 | -1.51% | 22 |
| Oct 27, 2025 | 11.96 | 11.96 | 11.50 | 11.42 | 11.42 | -3.22% | 1,866 |
| Oct 24, 2025 | 10.77 | 11.80 | 10.77 | 11.80 | 11.80 | 10.86% | 7,198 |
| Oct 23, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% | - |
| Oct 22, 2025 | 10.81 | 10.84 | 10.75 | 10.67 | 10.67 | -1.28% | 2,031 |
| Oct 21, 2025 | 10.30 | 10.74 | 10.30 | 10.81 | 10.81 | 5.32% | 20,138 |
| Oct 20, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.86% | - |
| Oct 17, 2025 | 10.01 | 10.18 | 10.01 | 10.18 | 10.18 | 1.62% | 321 |
| Oct 16, 2025 | 10.09 | 10.09 | 10.09 | 10.01 | 10.01 | -0.20% | 385 |
| Oct 15, 2025 | 10.03 | 10.06 | 10.03 | 10.03 | 10.03 | 0.70% | 741 |
| Oct 14, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.50% | - |
| Oct 13, 2025 | 9.88 | 9.91 | 9.88 | 9.91 | 9.91 | 1.09% | 26 |
| Oct 10, 2025 | 10.00 | 10.03 | 9.81 | 9.81 | 9.81 | -1.99% | 606 |
| Oct 9, 2025 | 10.09 | 10.16 | 10.03 | 10.01 | 10.01 | -1.69% | 741 |
| Oct 8, 2025 | 10.30 | 10.32 | 10.20 | 10.18 | 10.18 | 0.93% | 1,310 |
| Oct 7, 2025 | 10.74 | 10.76 | 10.08 | 10.08 | 10.08 | -6.20% | 6,552 |
| Oct 6, 2025 | 10.93 | 10.95 | 10.80 | 10.75 | 10.75 | 2.75% | 1,180 |
| Oct 3, 2025 | 10.41 | 10.50 | 10.41 | 10.46 | 10.46 | 0.33% | 1,167 |
| Oct 2, 2025 | 10.43 | 10.56 | 10.43 | 10.43 | 10.43 | 0.60% | 196 |
| Oct 1, 2025 | 10.14 | 10.15 | 10.14 | 10.37 | 10.37 | 0.82% | 102 |
| Sep 30, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.69% | - |
| Sep 29, 2025 | 10.35 | 10.36 | 10.25 | 10.21 | 10.21 | -2.20% | 170 |