Ford Motor Company (VIE:FORD)
Austria
· Delayed Price · Currency is EUR 10.05
+0.18 (1.77%)
At close: Sep 23, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 9.91 | 10.05 | 9.90 | 10.05 | 10.05 | 1.77% | - |
| Sep 22, 2025 | 9.90 | 9.90 | 9.84 | 9.87 | 9.87 | -0.02% | - |
| Sep 19, 2025 | 9.98 | 10.03 | 9.88 | 9.88 | 9.88 | -0.35% | - |
| Sep 18, 2025 | 9.91 | 9.93 | 9.91 | 9.91 | 9.91 | 0.03% | - |
| Sep 17, 2025 | 9.82 | 9.91 | 9.81 | 9.91 | 9.91 | 1.64% | - |
| Sep 16, 2025 | 9.92 | 9.92 | 9.75 | 9.75 | 9.75 | -1.45% | - |
| Sep 15, 2025 | 10.01 | 10.01 | 9.89 | 9.89 | 9.89 | -0.84% | - |
| Sep 12, 2025 | 9.99 | 10.02 | 9.97 | 9.97 | 9.97 | -0.36% | - |
| Sep 11, 2025 | 9.79 | 10.01 | 9.77 | 10.01 | 10.01 | 3.32% | - |
| Sep 10, 2025 | 9.83 | 9.83 | 9.69 | 9.69 | 9.69 | -1.60% | - |
| Sep 9, 2025 | 9.94 | 9.94 | 9.85 | 9.85 | 9.85 | -0.95% | - |
| Sep 8, 2025 | 10.04 | 10.04 | 9.94 | 9.94 | 9.94 | -0.25% | - |
| Sep 5, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.43% | 40 |
| Sep 4, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.35% | - |
| Sep 3, 2025 | 10.06 | 10.06 | 9.97 | 9.97 | 9.97 | -0.49% | - |
| Sep 2, 2025 | 10.10 | 10.10 | 10.02 | 10.02 | 10.02 | -0.32% | - |
| Sep 1, 2025 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | 0.06% | - |
| Aug 29, 2025 | 10.05 | 10.07 | 10.04 | 10.05 | 10.05 | 0.52% | - |
| Aug 28, 2025 | 10.25 | 10.30 | 10.00 | 10.00 | 10.00 | -2.50% | - |
| Aug 27, 2025 | 10.19 | 10.25 | 10.19 | 10.25 | 10.25 | 1.26% | - |
| Aug 26, 2025 | 10.11 | 10.14 | 10.11 | 10.12 | 10.12 | 0.78% | 50 |
| Aug 25, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.46% | - |
| Aug 22, 2025 | 9.76 | 10.02 | 9.76 | 10.00 | 10.00 | 2.81% | 1,079 |
| Aug 21, 2025 | 9.88 | 9.88 | 9.73 | 9.73 | 9.73 | -1.69% | - |
| Aug 20, 2025 | 9.94 | 9.94 | 9.89 | 9.89 | 9.89 | -0.87% | - |
| Aug 19, 2025 | 9.78 | 9.98 | 9.78 | 9.98 | 9.98 | 1.66% | - |
| Aug 18, 2025 | 9.76 | 9.82 | 9.73 | 9.82 | 9.82 | 0.55% | 40 |
| Aug 15, 2025 | 9.80 | 9.81 | 9.76 | 9.76 | 9.76 | 0.50% | - |
| Aug 14, 2025 | 9.76 | 9.78 | 9.71 | 9.72 | 9.72 | -0.03% | - |
| Aug 13, 2025 | 9.63 | 9.72 | 9.60 | 9.72 | 9.72 | 0.65% | - |
| Aug 12, 2025 | 9.61 | 9.66 | 9.61 | 9.66 | 9.66 | 0.73% | - |
| Aug 11, 2025 | 9.65 | 9.81 | 9.59 | 9.59 | 9.59 | 0.04% | 1,154 |
| Aug 7, 2025 | 9.61 | 9.72 | 9.58 | 9.58 | 9.45 | -0.40% | - |
| Aug 6, 2025 | 9.60 | 9.62 | 9.58 | 9.62 | 9.49 | 1.06% | - |
| Aug 5, 2025 | 9.51 | 9.52 | 9.50 | 9.52 | 9.39 | 0.55% | - |
| Aug 4, 2025 | 9.41 | 9.47 | 9.36 | 9.47 | 9.34 | 1.37% | - |
| Aug 1, 2025 | 9.65 | 9.67 | 9.34 | 9.34 | 9.21 | -3.49% | 74 |
| Jul 31, 2025 | 9.40 | 9.68 | 9.29 | 9.68 | 9.55 | 1.37% | 4,404 |
| Jul 30, 2025 | 9.60 | 9.67 | 9.55 | 9.55 | 9.42 | -1.09% | - |
| Jul 29, 2025 | 9.77 | 9.78 | 9.65 | 9.65 | 9.52 | -1.16% | - |
| Jul 28, 2025 | 9.91 | 9.91 | 9.76 | 9.76 | 9.63 | 1.51% | 1,083 |
| Jul 25, 2025 | 9.60 | 9.66 | 9.60 | 9.62 | 9.49 | -0.30% | - |
| Jul 24, 2025 | 9.66 | 9.66 | 9.60 | 9.65 | 9.52 | -0.41% | - |
| Jul 23, 2025 | 9.47 | 9.69 | 9.45 | 9.69 | 9.56 | 1.47% | 3,213 |
| Jul 22, 2025 | 9.68 | 9.68 | 9.55 | 9.55 | 9.42 | -1.72% | 1,712 |
| Jul 21, 2025 | 9.60 | 9.71 | 9.60 | 9.71 | 9.58 | 2.03% | - |
| Jul 18, 2025 | 9.62 | 9.62 | 9.52 | 9.52 | 9.39 | -1.08% | - |
| Jul 17, 2025 | 9.73 | 9.73 | 9.63 | 9.63 | 9.50 | 0.40% | - |
| Jul 16, 2025 | 9.96 | 9.97 | 9.59 | 9.59 | 9.46 | -5.25% | 10 |
| Jul 15, 2025 | 10.17 | 10.21 | 10.12 | 10.12 | 9.98 | 0.66% | - |