Racing Force S.P.A. (BIT:RFG)
Italy · Delayed Price · Currency is EUR 4.600
0.00 (0.00%)
Mar 26, 2026, 9:00 AM CET
Racing Force S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -0.43% | 5,500 |
| Mar 24, 2026 | 4.70 | 4.73 | 4.52 | 4.62 | 4.62 | - | 26,621 |
| Mar 23, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 2.67% | 5,360 |
| Mar 20, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 0.45% | 5,340 |
| Mar 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.54% | 600 |
| Mar 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Mar 17, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.34% | 887 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.40 | 4.49 | 4.49 | -1.75% | 2,128 |
| Mar 13, 2026 | 4.65 | 4.66 | 4.57 | 4.57 | 4.57 | -1.51% | 939 |
| Mar 12, 2026 | 4.74 | 4.75 | 4.53 | 4.64 | 4.64 | -3.53% | 8,026 |
| Mar 11, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.62% | 1,000 |
| Mar 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Mar 9, 2026 | 4.87 | 4.87 | 4.83 | 4.84 | 4.84 | 0.62% | 736 |
| Mar 6, 2026 | 4.86 | 4.86 | 4.79 | 4.81 | 4.81 | -2.63% | 2,765 |
| Mar 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Mar 4, 2026 | 4.94 | 4.94 | 4.86 | 4.94 | 4.94 | -1.59% | 16,816 |
| Mar 3, 2026 | 5.20 | 5.20 | 4.94 | 5.02 | 5.02 | -4.56% | 15,410 |
| Mar 2, 2026 | 5.24 | 5.34 | 5.16 | 5.26 | 5.26 | -0.75% | 9,066 |
| Feb 27, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 0.76% | 13,516 |
| Feb 26, 2026 | 5.36 | 5.36 | 5.22 | 5.26 | 5.26 | -0.75% | 7,028 |
| Feb 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 5,000 |
| Feb 24, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 1.53% | 3,465 |
| Feb 23, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 0.77% | 4,090 |
| Feb 20, 2026 | 5.16 | 5.60 | 5.16 | 5.20 | 5.20 | 1.56% | 4,299 |
| Feb 19, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.78% | 400 |
| Feb 18, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | -0.77% | 855 |
| Feb 17, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.52% | 7,824 |
| Feb 16, 2026 | 5.14 | 5.28 | 5.14 | 5.28 | 5.28 | 1.93% | 3,550 |
| Feb 13, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -1.15% | 1,250 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.12 | 5.24 | 5.24 | -0.76% | 10,537 |
| Feb 11, 2026 | 5.16 | 5.28 | 5.12 | 5.28 | 5.28 | 3.53% | 4,233 |
| Feb 10, 2026 | 5.22 | 5.22 | 5.00 | 5.10 | 5.10 | -1.16% | 8,690 |
| Feb 9, 2026 | 5.26 | 5.26 | 5.10 | 5.16 | 5.16 | -0.77% | 14,087 |
| Feb 6, 2026 | 5.12 | 5.30 | 5.02 | 5.20 | 5.20 | 1.96% | 22,503 |
| Feb 5, 2026 | 5.16 | 5.30 | 5.00 | 5.10 | 5.10 | -0.78% | 16,648 |
| Feb 4, 2026 | 4.95 | 5.16 | 4.95 | 5.14 | 5.14 | 4.90% | 148,419 |
| Feb 3, 2026 | 4.96 | 4.97 | 4.90 | 4.90 | 4.90 | - | 3,935 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 915 |
| Jan 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 369 |
| Jan 29, 2026 | 4.90 | 4.96 | 4.88 | 4.96 | 4.96 | 0.20% | 5,055 |
| Jan 28, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 1.02% | 2,400 |
| Jan 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% | 124 |
| Jan 26, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | -1.21% | 3,102 |
| Jan 23, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | -0.20% | 857 |
| Jan 22, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 3,228 |
| Jan 21, 2026 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | -1.19% | 2,000 |
| Jan 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | 1,300 |
| Jan 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 6,670 |
| Jan 16, 2026 | 5.02 | 5.06 | 5.02 | 5.02 | 5.02 | -1.57% | 969 |
| Jan 15, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.79% | 134 |