Racing Force S.P.A. (BIT:RFG)
Italy · Delayed Price · Currency is EUR 5.20
+0.10 (1.96%)
At close: Feb 6, 2026
Racing Force S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 5.06 | 5.16 | 5.06 | 5.06 | 5.06 | - | 5,198 |
| Jan 13, 2026 | 5.08 | 5.16 | 5.06 | 5.06 | 5.06 | -0.78% | 22,345 |
| Jan 12, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | - | 321 |
| Jan 9, 2026 | 5.10 | 5.16 | 5.10 | 5.10 | 5.10 | -0.78% | 6,188 |
| Jan 8, 2026 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 0.78% | 17,879 |
| Jan 7, 2026 | 5.08 | 5.16 | 5.08 | 5.10 | 5.10 | 1.59% | 18,324 |
| Jan 6, 2026 | 5.06 | 5.10 | 5.02 | 5.02 | 5.02 | -0.40% | 17,461 |
| Jan 5, 2026 | 5.06 | 5.08 | 5.04 | 5.04 | 5.04 | 0.80% | 7,900 |
| Jan 2, 2026 | 5.04 | 5.04 | 4.90 | 5.00 | 5.00 | 0.40% | 4,484 |
| Dec 30, 2025 | 4.90 | 4.98 | 4.86 | 4.98 | 4.98 | 1.22% | 1,300 |
| Dec 29, 2025 | 5.14 | 5.14 | 4.92 | 4.92 | 4.92 | -3.15% | 1,557 |
| Dec 23, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% | 932 |
| Dec 22, 2025 | 5.00 | 5.12 | 5.00 | 5.04 | 5.04 | 0.80% | 13,005 |
| Dec 19, 2025 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | 3.31% | 5,358 |
| Dec 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Dec 17, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | -0.21% | 351 |
| Dec 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Dec 15, 2025 | 4.80 | 4.93 | 4.80 | 4.85 | 4.85 | -0.41% | 1,306 |
| Dec 12, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 1,789 |
| Dec 11, 2025 | 4.82 | 4.87 | 4.70 | 4.87 | 4.87 | 0.41% | 2,177 |
| Dec 10, 2025 | 4.86 | 4.93 | 4.85 | 4.85 | 4.85 | 1.04% | 5,505 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 100 |
| Dec 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,220 |
| Dec 5, 2025 | 4.86 | 4.92 | 4.80 | 4.80 | 4.80 | -1.23% | 1,281 |
| Dec 4, 2025 | 4.86 | 4.87 | 4.86 | 4.86 | 4.86 | -1.62% | 1,756 |
| Dec 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Dec 2, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Dec 1, 2025 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | -1.20% | 167 |
| Nov 28, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 0.60% | 931 |
| Nov 27, 2025 | 4.88 | 4.97 | 4.88 | 4.97 | 4.97 | 3.33% | 3,800 |
| Nov 26, 2025 | 4.80 | 4.88 | 4.80 | 4.81 | 4.81 | -0.21% | 7,228 |
| Nov 25, 2025 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -1.43% | 298 |
| Nov 24, 2025 | 4.98 | 4.98 | 4.89 | 4.89 | 4.89 | -1.41% | 1,065 |