Ford Otomotiv Sanayi A.S. (FRA:FO9A)
Germany
· Delayed Price · Currency is EUR 7.15
-2.39 (-25.05%)
At close: Dec 4, 2025
Ford Otomotiv Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.10 | 10.40 | 7.10 | 10.40 | 10.40 | 45.45% | 1 |
| Dec 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -28.50% | - |
| Dec 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.54 | - | - |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.54 | - | - |
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.54 | 29.03% | - |
| Nov 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.39 | - | - |
| Nov 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.39 | 0.65% | - |
| Nov 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.35 | - | - |
| Nov 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.35 | -0.65% | - |
| Nov 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.39 | -0.64% | - |
| Nov 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.44 | - | - |
| Nov 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.44 | 1.30% | - |
| Nov 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.35 | - | - |
| Nov 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.35 | -0.65% | - |
| Nov 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.39 | 1.31% | - |
| Nov 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.30 | -1.29% | - |
| Nov 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.39 | - | - |
| Nov 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.39 | -3.13% | - |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.63 | - | - |
| Nov 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.63 | -1.84% | - |
| Nov 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.77 | -2.40% | - |
| Nov 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 7.97 | 1.21% | - |
| Nov 5, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.87 | -1.79% | - |
| Nov 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.01 | 0.60% | - |
| Nov 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 7.97 | 4.37% | - |
| Oct 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.63 | -1.23% | - |
| Oct 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.73 | 0.62% | - |
| Oct 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.68 | -1.23% | - |
| Oct 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.77 | -1.81% | - |
| Oct 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.92 | -17.82% | - |
| Oct 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.64 | 32.03% | 3 |
| Oct 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.30 | -6.13% | - |
| Oct 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.77 | 3.16% | - |
| Oct 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.54 | 6.04% | - |
| Oct 20, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.11 | 2.76% | - |
| Oct 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.92 | 2.11% | - |
| Oct 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.77 | 1.43% | - |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.68 | -7.89% | - |
| Oct 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.25 | -1.94% | - |
| Oct 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.39 | -1.27% | - |
| Oct 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.49 | -1.88% | - |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.63 | -1.23% | - |
| Oct 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.73 | 0.62% | - |
| Oct 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.68 | - | - |
| Oct 6, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.68 | -3.59% | - |
| Oct 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 7.97 | -0.60% | - |
| Oct 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.01 | 2.44% | - |
| Oct 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.82 | -1.20% | - |
| Sep 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.92 | -1.78% | - |
| Sep 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.06 | -3.43% | - |