Ford Motor Company (1F) Price History
Daily open, high, low, close and volume for Ford Motor Company (1F) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €10.83 | €10.83 | €10.83 | €10.83 | 0 |
| 2026-10-08 | €10.83 | €10.83 | €10.83 | €10.83 | 0 |
| 2026-10-07 | €10.83 | €10.83 | €10.83 | €10.83 | 0 |
| 2026-10-06 | €10.85 | €10.85 | €10.85 | €10.83 | 900 |
| 2026-10-05 | €10.86 | €10.86 | €10.80 | €10.82 | 38 |
| 2026-10-02 | €10.98 | €10.98 | €10.73 | €10.70 | 915 |
| 2026-10-01 | €10.61 | €10.61 | €10.61 | €10.72 | 10 |
| 2026-09-30 | €10.83 | €10.83 | €10.80 | €10.71 | 81 |
| 2026-09-29 | €10.94 | €10.94 | €10.94 | €10.94 | 0 |
| 2026-09-28 | €11.09 | €11.09 | €11.09 | €10.94 | 6 |
| 2026-09-25 | €11.39 | €11.39 | €11.39 | €11.39 | 0 |
| 2026-09-24 | €11.39 | €11.39 | €11.39 | €11.39 | 0 |
| 2026-09-23 | €11.48 | €11.48 | €11.48 | €11.39 | 25 |
| 2026-09-22 | €11.58 | €11.58 | €11.58 | €11.43 | 700 |
| 2026-09-21 | €11.62 | €11.63 | €11.55 | €11.55 | 2,006 |
| 2026-09-18 | €11.48 | €11.48 | €11.48 | €11.31 | 200 |
| 2026-09-17 | €11.92 | €11.92 | €11.92 | €11.92 | 0 |
| 2026-09-16 | €11.92 | €11.92 | €11.92 | €11.92 | 0 |
| 2026-09-15 | €11.92 | €11.92 | €11.92 | €11.92 | 0 |
| 2026-09-14 | €11.92 | €11.92 | €11.92 | €11.92 | 0 |
| 2026-09-11 | €11.92 | €11.92 | €11.92 | €11.92 | 0 |
| 2026-09-10 | €11.76 | €11.76 | €11.37 | €11.92 | 2,474 |
| 2026-09-09 | €11.99 | €11.99 | €11.99 | €12.07 | 1,031 |
| 2026-09-08 | €12.01 | €12.01 | €12.01 | €12.01 | 0 |
| 2026-09-07 | €12.01 | €12.01 | €12.01 | €12.01 | 0 |
| 2026-09-04 | €12.01 | €12.01 | €12.01 | €12.01 | 0 |
| 2026-09-03 | €12.01 | €12.01 | €12.01 | €12.01 | 0 |
| 2026-09-02 | €12.01 | €12.01 | €12.01 | €12.01 | 0 |
| 2026-09-01 | €12.01 | €12.01 | €12.01 | €12.01 | 0 |
| 2026-08-31 | €12.01 | €12.01 | €12.01 | €12.01 | 0 |
| 2026-08-28 | €11.96 | €11.96 | €11.96 | €12.01 | 200 |
| 2026-08-27 | €11.94 | €11.94 | €11.94 | €12.07 | 200 |
| 2026-08-26 | €11.86 | €11.86 | €11.86 | €11.86 | 0 |
| 2026-08-25 | €11.86 | €11.86 | €11.86 | €11.86 | 0 |
| 2026-08-24 | €12.30 | €12.30 | €12.30 | €11.86 | 25 |
| 2026-08-21 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-20 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-19 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-18 | €12.11 | €12.11 | €12.01 | €12.00 | 511 |
| 2026-08-17 | €12.19 | €12.19 | €12.19 | €12.24 | 25 |
| 2026-08-14 | €12.29 | €12.29 | €12.29 | €12.29 | 0 |
| 2026-08-13 | €12.29 | €12.29 | €12.29 | €12.29 | 0 |
| 2026-08-12 | €12.29 | €12.29 | €12.29 | €12.29 | 0 |
| 2026-08-11 | €12.29 | €12.29 | €12.29 | €12.29 | 0 |
| 2026-08-10 | €12.71 | €12.71 | €12.58 | €12.29 | 289 |
| 2026-08-07 | €12.04 | €12.07 | €11.96 | €12.12 | 86 |
| 2026-08-06 | €12.26 | €12.26 | €12.26 | €12.26 | 0 |
| 2026-08-05 | €12.26 | €12.26 | €12.26 | €12.26 | 0 |
| 2026-08-04 | €12.48 | €12.48 | €12.29 | €12.26 | 401 |
| 2026-08-03 | €12.76 | €12.76 | €12.76 | €12.81 | 29 |
| 2026-07-31 | €12.64 | €12.64 | €12.64 | €12.56 | 20 |
| 2026-07-30 | €13.89 | €13.89 | €13.89 | €13.89 | 0 |
| 2026-07-29 | €13.72 | €14.17 | €13.72 | €13.89 | 791 |
| 2026-07-28 | €12.67 | €12.67 | €12.67 | €12.67 | 0 |
| 2026-07-27 | €12.83 | €12.86 | €12.83 | €12.67 | 1,200 |
| 2026-07-24 | €12.49 | €12.73 | €12.49 | €12.73 | 60 |
| 2026-07-23 | €12.47 | €12.47 | €12.47 | €12.37 | 151 |
| 2026-07-22 | €12.83 | €12.83 | €12.83 | €12.62 | 90 |
| 2026-07-21 | €12.17 | €12.17 | €12.17 | €12.17 | 0 |
| 2026-07-20 | €12.17 | €12.17 | €12.17 | €12.17 | 0 |
| 2026-07-17 | €12.17 | €12.17 | €12.17 | €12.17 | 0 |
| 2026-07-16 | €12.17 | €12.17 | €12.17 | €12.17 | 0 |
| 2026-07-15 | €12.17 | €12.17 | €12.17 | €12.17 | 0 |
| 2026-07-14 | €12.12 | €12.12 | €12.12 | €12.17 | 35 |
| 2026-07-13 | €12.21 | €12.21 | €12.21 | €12.32 | 500 |
| 2026-07-10 | €11.87 | €11.97 | €11.87 | €12.29 | 409 |
| 2026-07-09 | €11.85 | €11.85 | €11.83 | €11.89 | 360 |
| 2026-07-08 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-07 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-06 | €11.85 | €11.92 | €11.85 | €12.00 | 591 |
| 2026-07-03 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-07-02 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-07-01 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-06-30 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-06-29 | €12.32 | €12.32 | €12.32 | €12.30 | 10 |
| 2026-06-26 | €12.27 | €12.27 | €12.27 | €12.27 | 0 |
| 2026-06-25 | €12.27 | €12.27 | €12.27 | €12.27 | 0 |
| 2026-06-24 | €12.46 | €12.47 | €12.28 | €12.27 | 3,400 |
| 2026-06-23 | €12.07 | €12.07 | €12.07 | €12.07 | 0 |
| 2026-06-22 | €12.07 | €12.07 | €12.07 | €12.07 | 0 |
| 2026-06-19 | €12.07 | €12.07 | €12.07 | €12.07 | 0 |
| 2026-06-18 | €12.16 | €12.16 | €12.16 | €12.07 | 823 |
| 2026-06-17 | €12.73 | €12.73 | €12.73 | €12.73 | 0 |
| 2026-06-16 | €12.79 | €12.79 | €12.72 | €12.73 | 1,389 |
| 2026-06-15 | €12.76 | €12.76 | €12.76 | €12.76 | 0 |
| 2026-06-12 | €12.80 | €12.80 | €12.80 | €12.76 | 20 |
| 2026-06-11 | €12.50 | €12.50 | €12.50 | €12.45 | 330 |
| 2026-06-10 | €12.60 | €12.60 | €12.60 | €12.50 | 400 |
| 2026-06-09 | €12.94 | €12.94 | €12.94 | €12.94 | 0 |
| 2026-06-08 | €12.94 | €12.94 | €12.94 | €12.94 | 0 |
| 2026-06-05 | €13.22 | €13.22 | €13.22 | €12.94 | 19 |
| 2026-06-04 | €14.31 | €14.31 | €14.31 | €14.31 | 0 |
| 2026-06-03 | €14.31 | €14.31 | €14.31 | €14.31 | 0 |
| 2026-06-02 | €14.37 | €14.37 | €14.36 | €14.31 | 106 |
| 2026-06-01 | €14.52 | €14.52 | €14.49 | €14.49 | 6,005 |
| 2026-05-29 | €14.51 | €14.93 | €14.51 | €14.93 | 62 |
| 2026-05-28 | €13.73 | €14.24 | €13.73 | €14.23 | 462 |
| 2026-05-27 | €13.24 | €13.24 | €13.14 | €13.81 | 908 |
| 2026-05-26 | €12.70 | €13.08 | €12.70 | €13.08 | 884 |
| 2026-05-25 | €12.73 | €12.73 | €12.73 | €12.98 | 600 |
| 2026-05-22 | €12.11 | €12.70 | €12.11 | €12.65 | 1,632 |
| 2026-05-21 | €11.37 | €11.37 | €11.37 | €11.37 | 0 |
| 2026-05-20 | €11.37 | €11.37 | €11.37 | €11.37 | 0 |
| 2026-05-19 | €11.37 | €11.37 | €11.37 | €11.37 | 0 |
| 2026-05-18 | €11.70 | €12.00 | €11.35 | €11.37 | 4,548 |
| 2026-05-15 | €12.20 | €12.20 | €12.08 | €11.58 | 63 |
| 2026-05-14 | €12.01 | €12.57 | €12.01 | €12.44 | 3,498 |
| 2026-05-13 | €11.10 | €11.10 | €11.10 | €11.09 | 30 |
| 2026-05-12 | €10.46 | €10.46 | €10.46 | €10.46 | 0 |
| 2026-05-11 | €10.46 | €10.46 | €10.46 | €10.46 | 0 |
| 2026-05-08 | €10.45 | €10.46 | €10.45 | €10.46 | 10 |
| 2026-05-07 | €10.40 | €10.40 | €10.36 | €10.35 | 160 |
| 2026-05-06 | €10.11 | €10.37 | €10.11 | €10.33 | 520 |
| 2026-05-05 | €9.88 | €10.05 | €9.82 | €10.04 | 129 |
| 2026-05-04 | €10.11 | €10.11 | €10.11 | €10.11 | 0 |
| 2026-04-30 | €10.30 | €10.30 | €10.30 | €10.11 | 213 |
| 2026-04-29 | €10.93 | €10.93 | €10.93 | €10.93 | 0 |
| 2026-04-28 | €10.93 | €10.93 | €10.93 | €10.93 | 0 |
| 2026-04-27 | €10.93 | €10.93 | €10.93 | €10.93 | 0 |
| 2026-04-24 | €10.93 | €10.93 | €10.93 | €10.93 | 0 |
| 2026-04-23 | €10.93 | €10.93 | €10.93 | €10.93 | 0 |
| 2026-04-22 | €10.93 | €10.93 | €10.93 | €10.93 | 0 |
| 2026-04-21 | €10.99 | €10.99 | €10.99 | €10.93 | 213 |
| 2026-04-20 | €11.02 | €11.02 | €11.02 | €11.02 | 0 |
| 2026-04-17 | €10.77 | €11.02 | €10.77 | €11.02 | 56 |
| 2026-04-16 | €10.77 | €10.77 | €10.63 | €10.64 | 104 |
| 2026-04-15 | €10.71 | €10.71 | €10.66 | €10.66 | 60 |
| 2026-04-14 | €10.72 | €10.72 | €10.72 | €10.76 | 10 |
| 2026-04-13 | €10.37 | €10.37 | €10.37 | €10.37 | 0 |
| 2026-04-10 | €10.50 | €10.50 | €10.50 | €10.37 | 50 |
| 2026-04-09 | €10.39 | €10.39 | €10.39 | €10.39 | 110 |
| 2026-04-08 | €10.38 | €10.38 | €10.38 | €10.38 | 144 |
| 2026-04-07 | €10.16 | €10.16 | €10.16 | €10.16 | 0 |
| 2026-04-02 | €10.16 | €10.16 | €10.16 | €10.16 | 0 |
| 2026-04-01 | €10.16 | €10.16 | €10.16 | €10.16 | 0 |
| 2026-03-31 | €10.16 | €10.16 | €10.16 | €10.16 | 0 |
| 2026-03-30 | €10.16 | €10.16 | €10.16 | €10.16 | 0 |
| 2026-03-27 | €10.16 | €10.16 | €10.16 | €10.16 | 0 |
| 2026-03-26 | €10.16 | €10.16 | €10.16 | €10.16 | 0 |
| 2026-03-25 | €10.16 | €10.16 | €10.16 | €10.16 | 0 |
| 2026-03-24 | €10.20 | €10.20 | €10.20 | €10.16 | 120 |
| 2026-03-23 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-03-20 | €10.03 | €10.03 | €10.03 | €10.00 | 110 |
| 2026-03-19 | €10.34 | €10.34 | €10.04 | €10.07 | 140 |
| 2026-03-18 | €10.35 | €10.35 | €10.35 | €10.35 | 0 |
| 2026-03-17 | €10.42 | €10.42 | €10.42 | €10.35 | 10 |
| 2026-03-16 | €9.88 | €10.20 | €9.88 | €10.19 | 327 |
| 2026-03-13 | €10.65 | €10.65 | €10.65 | €10.65 | 0 |
| 2026-03-12 | €10.65 | €10.65 | €10.65 | €10.65 | 0 |
| 2026-03-11 | €10.65 | €10.65 | €10.65 | €10.65 | 0 |
| 2026-03-10 | €10.50 | €10.50 | €10.50 | €10.65 | 21 |
| 2026-03-09 | €10.28 | €10.32 | €10.28 | €10.40 | 3,755 |
| 2026-03-06 | €10.51 | €10.51 | €10.51 | €10.51 | 861 |
| 2026-03-05 | €11.14 | €11.14 | €11.14 | €11.14 | 0 |
| 2026-03-04 | €10.97 | €11.15 | €10.89 | €11.14 | 1,096 |
| 2026-03-03 | €11.37 | €11.37 | €11.05 | €11.05 | 26 |
| 2026-03-02 | €11.35 | €11.35 | €11.35 | €11.35 | 150 |
| 2026-02-27 | €12.47 | €12.47 | €12.11 | €12.11 | 8,417 |
| 2026-02-26 | €12.28 | €12.29 | €12.28 | €12.38 | 2,000 |
| 2026-02-25 | €12.09 | €12.09 | €11.99 | €12.22 | 320 |
| 2026-02-24 | €12.13 | €12.13 | €12.13 | €11.98 | 50 |
| 2026-02-23 | €11.78 | €11.78 | €11.78 | €11.54 | 5 |
| 2026-02-20 | €11.69 | €11.73 | €11.69 | €11.75 | 301 |
| 2026-02-19 | €11.57 | €11.57 | €11.57 | €11.57 | 0 |
| 2026-02-18 | €11.57 | €11.57 | €11.57 | €11.57 | 0 |
| 2026-02-17 | €11.85 | €11.85 | €11.83 | €11.57 | 2,700 |
| 2026-02-16 | €11.80 | €12.11 | €11.31 | €11.81 | 9,934 |
| 2026-02-13 | €11.71 | €12.02 | €11.71 | €11.90 | 12,394 |
| 2026-02-12 | €12.43 | €12.43 | €12.07 | €10.66 | 4 |
| 2026-02-11 | €11.53 | €11.53 | €11.52 | €11.30 | 72 |
| 2026-02-10 | €11.45 | €11.45 | €11.45 | €11.45 | 0 |
| 2026-02-09 | €11.74 | €11.74 | €11.74 | €11.45 | 100 |
| 2026-02-06 | €11.61 | €11.68 | €11.61 | €11.62 | 160 |
| 2026-02-05 | €11.74 | €11.74 | €11.74 | €11.74 | 0 |
| 2026-02-04 | €11.74 | €11.74 | €11.74 | €11.74 | 0 |
| 2026-02-03 | €11.70 | €11.74 | €11.70 | €11.74 | 44 |
| 2026-02-02 | €11.61 | €11.71 | €11.61 | €11.71 | 1,307 |
| 2026-01-30 | €11.62 | €11.62 | €11.62 | €11.62 | 0 |
| 2026-01-29 | €11.53 | €11.56 | €11.53 | €11.62 | 60 |
| 2026-01-28 | €11.57 | €11.57 | €11.57 | €11.60 | 150 |
| 2026-01-27 | €11.39 | €11.46 | €11.39 | €11.53 | 1,136 |
| 2026-01-26 | €11.61 | €11.61 | €11.61 | €11.61 | 0 |
| 2026-01-23 | €11.66 | €11.72 | €11.61 | €11.61 | 461 |
| 2026-01-22 | €11.79 | €11.79 | €11.75 | €11.75 | 2,199 |
| 2026-01-21 | €11.59 | €11.59 | €11.59 | €11.59 | 0 |
| 2026-01-20 | €11.59 | €11.59 | €11.59 | €11.59 | 0 |
| 2026-01-19 | €12.97 | €12.97 | €11.53 | €11.59 | 24 |
| 2026-01-16 | €12.01 | €12.01 | €12.01 | €12.01 | 0 |
| 2026-01-15 | €11.99 | €12.08 | €11.99 | €12.01 | 3,855 |
| 2026-01-14 | €12.01 | €12.01 | €12.01 | €12.01 | 0 |
| 2026-01-13 | €12.01 | €12.01 | €12.01 | €12.01 | 0 |
| 2026-01-12 | €12.10 | €12.10 | €12.03 | €12.01 | 520 |
| 2026-01-09 | €12.34 | €12.38 | €12.20 | €12.24 | 8,156 |
| 2026-01-08 | €11.85 | €12.29 | €11.84 | €12.33 | 6,296 |
| 2026-01-07 | €11.83 | €11.83 | €11.83 | €11.74 | 317 |
| 2026-01-06 | €11.58 | €11.58 | €11.52 | €11.65 | 432 |
| 2026-01-05 | €11.42 | €11.42 | €11.36 | €11.39 | 330 |
| 2026-01-02 | €11.25 | €11.26 | €11.25 | €11.31 | 15 |
| 2025-12-30 | €11.31 | €11.31 | €11.31 | €11.28 | 300 |
| 2025-12-29 | €11.27 | €11.28 | €11.27 | €11.29 | 1,995 |
| 2025-12-23 | €11.40 | €11.40 | €11.40 | €11.40 | 0 |
| 2025-12-22 | €11.40 | €11.40 | €11.40 | €11.40 | 0 |
| 2025-12-19 | €11.40 | €11.40 | €11.40 | €11.40 | 0 |
| 2025-12-18 | €11.40 | €11.40 | €11.40 | €11.40 | 0 |
| 2025-12-17 | €11.64 | €11.64 | €11.64 | €11.40 | 10 |
| 2025-12-16 | €11.55 | €11.75 | €11.55 | €11.60 | 115 |
| 2025-12-15 | €11.57 | €11.57 | €11.57 | €11.54 | 445 |
| 2025-12-12 | €11.61 | €11.61 | €11.61 | €11.74 | 100 |
| 2025-12-11 | €11.27 | €11.27 | €11.27 | €11.27 | 0 |
| 2025-12-10 | €11.26 | €11.26 | €11.26 | €11.27 | 75 |
| 2025-12-09 | €11.31 | €11.31 | €11.31 | €11.32 | 65 |
| 2025-12-08 | €11.24 | €11.24 | €11.18 | €11.25 | 4 |
| 2025-12-05 | €11.30 | €11.30 | €11.30 | €11.37 | 500 |
| 2025-12-04 | €11.25 | €11.28 | €11.25 | €11.25 | 1,172 |
| 2025-12-03 | €11.11 | €11.11 | €11.11 | €11.11 | 0 |
| 2025-12-02 | €11.34 | €11.36 | €11.34 | €11.11 | 502 |
| 2025-12-01 | €11.38 | €11.38 | €11.38 | €11.44 | 398 |
| 2025-11-28 | €11.39 | €11.39 | €11.39 | €11.39 | 0 |
| 2025-11-27 | €11.39 | €11.39 | €11.39 | €11.39 | 0 |
| 2025-11-26 | €11.38 | €11.38 | €11.38 | €11.39 | 500 |
| 2025-11-25 | €11.20 | €11.20 | €11.20 | €11.42 | 30 |
| 2025-11-24 | €10.82 | €10.82 | €10.82 | €10.82 | 0 |
| 2025-11-21 | €10.82 | €10.82 | €10.82 | €10.82 | 0 |
| 2025-11-20 | €11.32 | €11.32 | €11.04 | €10.82 | 489 |
| 2025-11-19 | €11.25 | €11.25 | €11.25 | €11.25 | 0 |
| 2025-11-18 | €11.25 | €11.25 | €11.25 | €11.25 | 0 |
| 2025-11-17 | €11.41 | €11.48 | €11.31 | €11.25 | 458 |
| 2025-11-14 | €11.54 | €11.54 | €11.54 | €11.54 | 0 |
| 2025-11-13 | €11.57 | €11.63 | €11.57 | €11.54 | 1,412 |
| 2025-11-12 | €11.54 | €11.54 | €11.47 | €11.56 | 1,281 |
| 2025-11-11 | €11.28 | €11.28 | €11.28 | €11.28 | 0 |
| 2025-11-10 | €11.26 | €11.26 | €11.26 | €11.28 | 280 |
| 2025-11-07 | €11.55 | €11.55 | €11.55 | €11.55 | 0 |
| 2025-11-06 | €11.20 | €11.20 | €11.20 | €11.55 | 1,600 |
| 2025-11-05 | €11.12 | €11.38 | €11.12 | €11.38 | 1,180 |
| 2025-11-04 | €11.13 | €11.27 | €11.13 | €11.16 | 1,723 |
| 2025-11-03 | €11.38 | €11.38 | €11.38 | €11.29 | 1,177 |
| 2025-10-31 | €11.47 | €11.47 | €11.47 | €11.47 | 0 |
| 2025-10-30 | €11.37 | €11.42 | €11.37 | €11.47 | 116 |
| 2025-10-29 | €11.25 | €11.25 | €11.25 | €11.25 | 0 |
| 2025-10-28 | €11.35 | €11.35 | €11.35 | €11.25 | 22 |
| 2025-10-27 | €11.96 | €11.96 | €11.50 | €11.42 | 1,866 |
| 2025-10-24 | €10.77 | €11.80 | €10.77 | €11.80 | 7,198 |
| 2025-10-23 | €10.67 | €10.67 | €10.67 | €10.67 | 0 |
| 2025-10-22 | €10.81 | €10.84 | €10.75 | €10.67 | 2,031 |
| 2025-10-21 | €10.30 | €10.74 | €10.30 | €10.81 | 20,138 |
| 2025-10-20 | €10.18 | €10.18 | €10.18 | €10.18 | 0 |
| 2025-10-17 | €10.01 | €10.18 | €10.01 | €10.18 | 321 |
| 2025-10-16 | €10.09 | €10.09 | €10.09 | €10.01 | 385 |
| 2025-10-15 | €10.03 | €10.06 | €10.03 | €10.03 | 741 |
| 2025-10-14 | €9.91 | €9.91 | €9.91 | €9.91 | 0 |
| 2025-10-13 | €9.88 | €9.91 | €9.88 | €9.91 | 26 |
| 2025-10-10 | €10.00 | €10.03 | €9.81 | €9.81 | 606 |
| 2025-10-09 | €10.09 | €10.16 | €10.03 | €10.01 | 741 |