FROTO
FORD OTOMOTİV SANAYİ A.Ş. (FROTO)
73.850
₺
-0.750 (%-1.01)
FROTO: FORD OTOMOTİV SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for FORD OTOMOTİV SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 87.1372
CLOSE 87.0189
Low
LOW 71.537
High
HIGH 107.3281
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 83.9703 | 84.1487 | 83.2117 | 83.9256 |
| 01/02/2025 | 84.3272 | 85.2195 | 84.1041 | 84.9072 |
| 01/05/2025 | 85.0856 | 86.2904 | 84.4164 | 84.5056 |
| 01/06/2025 | 84.7734 | 85.3087 | 84.1933 | 84.2379 |
| 01/07/2025 | 84.2379 | 85.2641 | 83.4794 | 83.9703 |
| 01/08/2025 | 84.3718 | 84.9518 | 83.5241 | 84.1041 |
| 01/09/2025 | 84.1487 | 84.1933 | 82.0963 | 82.3194 |
| 01/12/2025 | 82.3194 | 83.7472 | 81.3824 | 81.5609 |
| 01/13/2025 | 81.8286 | 82.5425 | 80.7578 | 81.1147 |
| 01/14/2025 | 81.2039 | 81.3824 | 79.91 | 81.3824 |
| 01/15/2025 | 82.4532 | 82.9441 | 81.2039 | 82.4086 |
| 01/16/2025 | 82.4532 | 82.9886 | 81.8286 | 82.2748 |
| 01/19/2025 | 82.3194 | 83.2117 | 81.7393 | 82.364 |
| 01/20/2025 | 82.3194 | 82.8548 | 81.8286 | 82.721 |
| 01/21/2025 | 82.9886 | 82.9886 | 82.0963 | 82.7656 |
| 01/22/2025 | 82.9886 | 85.4872 | 82.5425 | 85.3087 |
| 01/23/2025 | 85.3087 | 85.4426 | 83.1225 | 83.2117 |
| 01/26/2025 | 83.2117 | 83.2117 | 81.2932 | 81.5609 |
| 01/27/2025 | 81.6501 | 82.4086 | 80.9809 | 82.007 |
| 01/28/2025 | 82.3194 | 83.6579 | 81.8732 | 82.2301 |
| 01/29/2025 | 82.721 | 84.7287 | 82.3194 | 83.9703 |
| 01/30/2025 | 84.0149 | 84.0594 | 82.4979 | 82.9441 |
| 02/02/2025 | 82.0517 | 82.0517 | 78.4376 | 78.8838 |
| 02/03/2025 | 79.2407 | 81.1147 | 78.6161 | 79.9993 |
| 02/04/2025 | 80.0439 | 82.2748 | 79.9547 | 81.2039 |
| 02/05/2025 | 81.6055 | 82.6317 | 80.8916 | 82.007 |
| 02/06/2025 | 82.007 | 82.4979 | 81.3824 | 82.3194 |
| 02/09/2025 | 82.4086 | 83.5687 | 81.8732 | 81.9178 |
| 02/10/2025 | 81.9178 | 82.7656 | 81.1593 | 81.9624 |
| 02/11/2025 | 82.007 | 82.0963 | 80.0439 | 80.1777 |
| 02/12/2025 | 80.4455 | 82.1409 | 80.4455 | 81.6501 |
| 02/13/2025 | 81.6501 | 82.5871 | 81.0701 | 81.7393 |
| 02/16/2025 | 81.7393 | 82.3194 | 80.9362 | 80.9809 |
| 02/17/2025 | 81.2486 | 83.8363 | 80.9809 | 83.3902 |
| 02/18/2025 | 83.7025 | 85.2195 | 83.3456 | 83.4348 |
| 02/19/2025 | 83.7472 | 84.3272 | 81.2039 | 81.8286 |
| 02/20/2025 | 81.9178 | 82.364 | 79.5531 | 80.6686 |
| 02/23/2025 | 81.4717 | 81.8286 | 79.5977 | 79.5977 |
| 02/24/2025 | 79.7762 | 80.4455 | 78.9285 | 79.2854 |
| 02/25/2025 | 79.3746 | 80.2224 | 78.7945 | 79.3746 |
| 02/26/2025 | 79.3746 | 79.8654 | 79.0623 | 79.4638 |
| 02/27/2025 | 79.4192 | 80.0439 | 78.3485 | 78.75 |
| 03/02/2025 | 79.0176 | 80.6686 | 79.0176 | 79.5085 |
| 03/03/2025 | 79.5977 | 80.3116 | 79.1069 | 79.1069 |
| 03/04/2025 | 79.5085 | 83.5687 | 79.5085 | 82.9886 |
| 03/05/2025 | 83.881 | 86.915 | 83.1672 | 86.915 |
| 03/06/2025 | 86.8704 | 88.2981 | 86.2904 | 87.7181 |
| 03/09/2025 | 87.7628 | 89.2351 | 87.4058 | 88.6104 |
| 03/10/2025 | 89.7705 | 92.8937 | 89.4136 | 91.466 |
| 03/11/2025 | 91.466 | 92.8937 | 90.7521 | 92.0014 |
| 03/12/2025 | 92.2691 | 93.4292 | 91.8229 | 93.4292 |
| 03/13/2025 | 93.4292 | 94.4999 | 92.8937 | 93.8753 |
| 03/16/2025 | 94.5892 | 95.3923 | 93.6968 | 95.0354 |
| 03/17/2025 | 94.4107 | 96.5524 | 93.2506 | 95.66 |
| 03/18/2025 | 88.2535 | 95.0354 | 88.2535 | 90.3952 |
| 03/19/2025 | 90.2167 | 95.7492 | 89.6812 | 93.9646 |
| 03/20/2025 | 93.8753 | 93.8753 | 87.495 | 88.8336 |
| 03/23/2025 | 88.8781 | 93.2506 | 88.8781 | 92.983 |
| 03/24/2025 | 94.0538 | 96.1062 | 91.0198 | 93.1615 |
| 03/25/2025 | 91.9122 | 95.4816 | 90.6629 | 92.2691 |
| 03/26/2025 | 92.8045 | 93.2506 | 91.3767 | 91.7337 |
| 03/27/2025 | 91.7337 | 94.4999 | 90.7521 | 94.4999 |
| 04/01/2025 | 93.4292 | 94.2323 | 91.6444 | 92.8937 |
| 04/02/2025 | 94.5359 | 99.1629 | 94.5359 | 97.6205 |
| 04/03/2025 | 97.6205 | 97.7112 | 94.5359 | 95.0802 |
| 04/06/2025 | 93.2657 | 95.7153 | 91.8141 | 93.9915 |
| 04/07/2025 | 95.0802 | 96.0782 | 93.0843 | 93.6286 |
| 04/08/2025 | 93.0843 | 93.8101 | 90.5439 | 90.5439 |
| 04/09/2025 | 93.9008 | 93.9915 | 90.68 | 91.179 |
| 04/10/2025 | 91.2697 | 91.4512 | 89.7728 | 90.1357 |
| 04/13/2025 | 90.3625 | 91.0883 | 89.7728 | 90.3625 |
| 04/14/2025 | 90.4532 | 91.179 | 86.0077 | 86.3706 |
| 04/15/2025 | 86.3706 | 86.5067 | 82.2879 | 82.6508 |
| 04/16/2025 | 82.6508 | 85.1458 | 81.8343 | 83.2405 |
| 04/17/2025 | 83.4674 | 84.42 | 82.5601 | 83.0591 |
| 04/20/2025 | 83.1498 | 84.9643 | 82.6508 | 83.7849 |
| 04/21/2025 | 83.8303 | 84.7829 | 82.7416 | 82.923 |
| 04/23/2025 | 83.0591 | 84.2385 | 82.6055 | 83.6488 |
| 04/24/2025 | 83.6488 | 84.7375 | 83.422 | 84.1932 |
| 04/27/2025 | 84.3293 | 84.7829 | 83.5581 | 83.5581 |
| 04/28/2025 | 83.1045 | 83.6034 | 82.1518 | 83.0137 |
| 04/29/2025 | 83.0137 | 83.4674 | 80.292 | 80.3373 |
| 05/01/2025 | 81.1992 | 82.9684 | 80.8363 | 81.29 |
| 05/04/2025 | 81.3807 | 81.925 | 79.2033 | 80.0198 |
| 05/05/2025 | 80.3827 | 81.9704 | 79.1125 | 79.6115 |
| 05/06/2025 | 79.4754 | 81.1992 | 78.2507 | 79.1579 |
| 05/07/2025 | 79.1579 | 84.5107 | 78.5682 | 82.923 |
| 05/08/2025 | 82.4694 | 84.0117 | 81.4714 | 83.0137 |
| 05/11/2025 | 84.6014 | 89.4552 | 84.6014 | 88.8655 |
| 05/12/2025 | 88.8655 | 91.0883 | 86.2798 | 88.6841 |
| 05/13/2025 | 88.5026 | 90.9068 | 87.5954 | 87.5954 |
| 05/14/2025 | 87.3232 | 88.6387 | 84.0571 | 84.8282 |
| 05/15/2025 | 84.6922 | 87.7768 | 84.6922 | 87.7768 |
| 05/19/2025 | 87.8222 | 88.049 | 83.1952 | 83.422 |
| 05/20/2025 | 83.0137 | 84.5107 | 81.3807 | 81.426 |
| 05/21/2025 | 81.5168 | 82.7416 | 79.4754 | 80.2012 |
| 05/22/2025 | 80.2012 | 81.1992 | 78.4321 | 78.8404 |
| 05/25/2025 | 79.4301 | 80.2012 | 77.3888 | 80.0198 |
| 05/26/2025 | 80.1559 | 80.7002 | 77.3434 | 78.1599 |
| 05/27/2025 | 78.1599 | 78.8857 | 77.1166 | 77.4341 |
| 05/28/2025 | 78.0238 | 78.3867 | 76.4361 | 76.5722 |
| 05/29/2025 | 76.5722 | 76.7537 | 72.7164 | 72.7164 |
| 06/01/2025 | 72.7164 | 74.1226 | 71.537 | 73.7144 |
| 06/02/2025 | 74.3041 | 77.797 | 74.2587 | 77.298 |
| 06/03/2025 | 77.298 | 79.9291 | 76.4815 | 79.793 |
| 06/04/2025 | 79.5208 | 79.6569 | 78.7043 | 79.4301 |
| 06/09/2025 | 80.3827 | 80.7456 | 78.3414 | 78.7043 |
| 06/10/2025 | 78.7043 | 80.8817 | 78.1599 | 78.4775 |
| 06/11/2025 | 77.6609 | 78.2507 | 75.1206 | 75.7103 |
| 06/12/2025 | 72.3989 | 75.0753 | 72.1267 | 75.0753 |
| 06/15/2025 | 74.9845 | 76.0732 | 73.5329 | 75.4835 |
| 06/16/2025 | 75.4835 | 76.9805 | 75.0299 | 76.3001 |
| 06/17/2025 | 76.2093 | 76.2093 | 73.8051 | 75.2567 |
| 06/18/2025 | 75.2567 | 75.7557 | 73.7144 | 74.1226 |
| 06/19/2025 | 74.6216 | 75.8918 | 74.6216 | 75.8918 |
| 06/22/2025 | 74.9845 | 77.7517 | 73.7597 | 77.1166 |
| 06/23/2025 | 79.8383 | 80.3827 | 77.5702 | 78.5682 |
| 06/24/2025 | 79.5662 | 80.1105 | 78.6589 | 78.7496 |
| 06/25/2025 | 78.7496 | 78.8404 | 76.663 | 76.7083 |
| 06/26/2025 | 76.799 | 76.9805 | 74.7577 | 76.3454 |
| 06/29/2025 | 76.3908 | 80.9724 | 75.9372 | 80.9724 |
| 06/30/2025 | 80.9724 | 83.1045 | 79.8383 | 81.7889 |
| 07/01/2025 | 82.3787 | 86.2798 | 82.3787 | 85.1911 |
| 07/02/2025 | 86.0077 | 86.9149 | 83.5127 | 84.42 |
| 07/03/2025 | 84.5561 | 85.0551 | 83.4674 | 84.8282 |
| 07/06/2025 | 83.4674 | 84.8282 | 82.7416 | 83.921 |
| 07/07/2025 | 84.6014 | 85.6448 | 82.8323 | 84.2385 |
| 07/08/2025 | 85.2819 | 86.4613 | 84.8736 | 86.0077 |
| 07/09/2025 | 86.2798 | 87.7315 | 86.2798 | 87.4139 |
| 07/10/2025 | 88.2758 | 89.5913 | 86.3706 | 86.4613 |
| 07/13/2025 | 86.2798 | 88.7294 | 85.8716 | 87.1417 |
| 07/15/2025 | 87.1417 | 87.55 | 84.1024 | 86.6427 |
| 07/16/2025 | 86.6427 | 86.7788 | 83.6942 | 85.6448 |
| 07/17/2025 | 85.6901 | 85.9169 | 83.4674 | 83.4674 |
| 07/20/2025 | 83.5581 | 84.5561 | 83.4674 | 83.8756 |
| 07/21/2025 | 84.0117 | 85.9623 | 83.7395 | 85.0551 |
| 07/22/2025 | 85.4633 | 86.2798 | 84.6922 | 84.6922 |
| 07/23/2025 | 84.8736 | 86.8696 | 83.8756 | 85.554 |
| 07/24/2025 | 85.7355 | 85.7809 | 83.7395 | 83.8303 |
| 07/27/2025 | 84.2385 | 85.7809 | 84.1478 | 84.3293 |
| 07/28/2025 | 84.42 | 85.0551 | 83.0137 | 83.0137 |
| 07/29/2025 | 83.0137 | 87.2778 | 82.7416 | 86.5974 |
| 07/30/2025 | 87.051 | 88.0036 | 85.0551 | 86.3252 |
| 07/31/2025 | 86.3252 | 88.9109 | 86.3252 | 88.4119 |
| 08/03/2025 | 89.6367 | 91.6326 | 89.2284 | 91.179 |
| 08/04/2025 | 91.6326 | 93.175 | 90.8161 | 92.177 |
| 08/05/2025 | 92.6306 | 94.808 | 91.7234 | 92.9028 |
| 08/06/2025 | 92.9028 | 97.1669 | 92.3584 | 96.4411 |
| 08/07/2025 | 96.7133 | 98.3463 | 94.9895 | 95.1709 |
| 08/10/2025 | 95.806 | 96.8947 | 94.808 | 96.3504 |
| 08/11/2025 | 96.3504 | 97.5298 | 95.1709 | 96.4411 |
| 08/12/2025 | 96.4411 | 97.2576 | 94.808 | 95.3524 |
| 08/13/2025 | 94.5359 | 96.3504 | 94.0822 | 95.0802 |
| 08/14/2025 | 94.808 | 96.1689 | 93.5379 | 95.4431 |
| 08/17/2025 | 95.5338 | 97.5298 | 94.2637 | 97.0762 |
| 08/18/2025 | 97.5298 | 100.7052 | 96.6225 | 100.7052 |
| 08/19/2025 | 100.0701 | 104.5157 | 99.9794 | 103.4269 |
| 08/20/2025 | 103.6991 | 104.9693 | 102.6104 | 103.6084 |
| 08/21/2025 | 103.7898 | 105.6951 | 102.8826 | 103.8806 |
| 08/24/2025 | 104.4249 | 106.1487 | 104.062 | 104.9693 |
| 08/25/2025 | 105.4229 | 107.3281 | 104.4249 | 107.3281 |
| 08/26/2025 | 107.056 | 107.056 | 102.7011 | 102.8826 |
| 08/27/2025 | 102.8826 | 104.5157 | 101.431 | 101.431 |
| 08/28/2025 | 101.8846 | 102.7011 | 100.8866 | 101.3403 |
| 08/31/2025 | 101.3403 | 101.7032 | 98.3463 | 100.5237 |
| 09/01/2025 | 100.7052 | 101.7939 | 91.6326 | 95.1709 |
| 09/02/2025 | 95.3524 | 95.7153 | 93.0843 | 95.4431 |
| 09/03/2025 | 95.7153 | 96.4411 | 94.7173 | 94.8988 |
| 09/04/2025 | 95.0802 | 98.6185 | 94.173 | 97.0762 |
| 09/07/2025 | 96.0782 | 96.7133 | 93.8101 | 95.806 |
| 09/08/2025 | 95.806 | 95.8967 | 92.2677 | 93.3564 |
| 09/09/2025 | 93.7193 | 93.9008 | 91.6326 | 93.175 |
| 09/10/2025 | 93.175 | 95.5338 | 91.4512 | 91.6326 |
| 09/11/2025 | 91.5419 | 92.6306 | 90.181 | 91.4512 |
| 09/14/2025 | 91.179 | 96.6225 | 89.2738 | 95.5338 |
| 09/15/2025 | 96.7133 | 98.3463 | 95.9875 | 98.3463 |
| 09/16/2025 | 98.7092 | 99.3443 | 94.8988 | 95.2617 |
| 09/17/2025 | 95.6246 | 96.6225 | 93.9008 | 94.4451 |
| 09/18/2025 | 94.6266 | 96.0782 | 93.3564 | 95.9875 |
| 09/21/2025 | 99.7979 | 99.7979 | 95.2617 | 95.3524 |
| 09/22/2025 | 94.6266 | 94.6266 | 91.9048 | 92.2677 |
| 09/23/2025 | 92.5399 | 92.9028 | 90.6347 | 91.6326 |
| 09/24/2025 | 92.7214 | 93.9008 | 92.2677 | 93.5379 |
| 09/25/2025 | 93.3564 | 94.0822 | 91.179 | 91.3605 |
| 09/28/2025 | 91.2697 | 92.8121 | 89.9996 | 90.181 |
| 09/29/2025 | 90.3625 | 90.9976 | 88.548 | 89.8635 |
| 09/30/2025 | 89.8635 | 92.0863 | 88.0036 | 90.9976 |
| 10/01/2025 | 90.9976 | 91.8141 | 89.7274 | 90.6347 |
| 10/02/2025 | 91.179 | 91.3605 | 89.546 | 89.6367 |
| 10/05/2025 | 89.6367 | 89.9996 | 87.5046 | 87.5954 |
| 10/06/2025 | 87.5954 | 89.047 | 87.3232 | 88.3212 |
| 10/07/2025 | 88.3212 | 89.3645 | 86.8696 | 87.0057 |
| 10/08/2025 | 87.8222 | 88.548 | 84.6014 | 85.3272 |
| 10/09/2025 | 85.418 | 85.7809 | 84.5561 | 84.8736 |
| 10/12/2025 | 83.8303 | 85.6901 | 82.5601 | 84.0571 |
| 10/13/2025 | 84.0117 | 84.7829 | 82.9684 | 83.8756 |
| 10/14/2025 | 83.8756 | 84.1024 | 82.0158 | 83.2405 |
| 10/15/2025 | 83.2405 | 83.6488 | 81.4714 | 82.1518 |
| 10/16/2025 | 81.7889 | 85.4633 | 81.3807 | 84.1932 |
| 10/19/2025 | 84.1932 | 88.2758 | 83.9664 | 87.55 |
| 10/20/2025 | 89.1377 | 89.6821 | 87.7315 | 88.9109 |
| 10/21/2025 | 89.6367 | 90.5893 | 88.049 | 88.6387 |
| 10/22/2025 | 88.5026 | 89.4099 | 87.4139 | 87.9583 |
| 10/23/2025 | 88.9109 | 92.4492 | 87.9129 | 90.7254 |
| 10/26/2025 | 90.7254 | 90.7254 | 88.3212 | 89.2284 |
| 10/27/2025 | 89.2284 | 89.4099 | 88.0944 | 88.4573 |
| 10/29/2025 | 88.4573 | 88.6387 | 86.9603 | 87.3232 |
| 10/30/2025 | 88.0036 | 91.0883 | 87.7315 | 90.045 |
| 11/02/2025 | 90.181 | 92.3584 | 90.181 | 90.8161 |
| 11/03/2025 | 90.8161 | 91.2697 | 88.3665 | 89.3645 |
| 11/04/2025 | 89.3645 | 90.5439 | 88.3665 | 90.0903 |
| 11/05/2025 | 91.6326 | 91.9955 | 88.3665 | 88.8202 |
| 11/06/2025 | 88.8202 | 88.8202 | 86.0984 | 88.0944 |
| 11/09/2025 | 88.2758 | 89.7728 | 87.5046 | 87.5046 |
| 11/10/2025 | 87.55 | 88.7748 | 84.8282 | 85.6448 |
| 11/11/2025 | 86.1891 | 87.051 | 85.5087 | 85.5994 |
| 11/12/2025 | 86.0077 | 86.4613 | 84.8282 | 85.9169 |
| 11/13/2025 | 85.4633 | 85.9169 | 84.1024 | 85.9169 |
| 11/16/2025 | 86.3252 | 86.9149 | 85.0551 | 85.8262 |
| 11/17/2025 | 85.7355 | 86.4613 | 84.7829 | 85.4633 |
| 11/18/2025 | 85.7809 | 86.9149 | 85.0551 | 86.2345 |
| 11/19/2025 | 86.6427 | 87.0057 | 85.8716 | 86.5974 |
| 11/20/2025 | 86.1891 | 86.1891 | 84.6922 | 85.3272 |
| 11/23/2025 | 85.1458 | 85.4633 | 84.42 | 85.4633 |
| 11/24/2025 | 85.554 | 86.9149 | 85.1004 | 85.6901 |
| 11/25/2025 | 86.0984 | 86.8696 | 85.5994 | 86.1891 |
| 11/26/2025 | 86.5974 | 87.5954 | 86.2345 | 86.3252 |
| 11/27/2025 | 86.3706 | 87.1417 | 85.5087 | 85.8262 |
| 11/30/2025 | 85.8262 | 87.7768 | 85.3272 | 87.6861 |
| 12/01/2025 | 87.7315 | 89.8181 | 87.3232 | 89.0923 |
| 12/02/2025 | 90.6876 | 90.6876 | 87.207 | 87.207 |
| 12/03/2025 | 87.3521 | 87.8355 | 86.8687 | 87.3521 |
| 12/04/2025 | 87.4004 | 89.9625 | 87.207 | 87.7871 |
| 12/07/2025 | 88.0772 | 90.1558 | 88.0772 | 89.189 |
| 12/08/2025 | 89.4307 | 89.8658 | 87.6421 | 88.3189 |
| 12/09/2025 | 88.3672 | 88.9957 | 87.3521 | 87.4971 |
| 12/10/2025 | 87.6904 | 91.0743 | 87.6904 | 90.5426 |
| 12/11/2025 | 91.6544 | 93.8781 | 91.026 | 93.6847 |
| 12/14/2025 | 93.7814 | 96.5852 | 93.298 | 96.0051 |
| 12/15/2025 | 95.9567 | 95.9567 | 93.9748 | 94.1681 |
| 12/16/2025 | 94.1681 | 94.6515 | 92.8629 | 94.0231 |
| 12/17/2025 | 94.0231 | 94.0231 | 91.9444 | 92.8629 |
| 12/18/2025 | 92.8629 | 92.9596 | 91.5094 | 92.1862 |
| 12/21/2025 | 92.5729 | 92.8146 | 91.3644 | 91.3644 |
| 12/22/2025 | 91.316 | 92.2345 | 90.7843 | 91.316 |
| 12/23/2025 | 91.1227 | 92.5245 | 90.6876 | 92.2828 |
| 12/24/2025 | 92.5245 | 92.9596 | 91.8478 | 91.9444 |
| 12/25/2025 | 91.9444 | 91.9928 | 90.7359 | 91.171 |
| 12/28/2025 | 91.171 | 91.2677 | 87.9322 | 88.0288 |
| 12/29/2025 | 88.1255 | 89.7208 | 87.7388 | 89.5757 |
| 12/30/2025 | 89.5757 | 90.3975 | 89.2374 | 89.5757 |