Racing Force S.P.A. (EPA:ALRFG)
France · Delayed Price · Currency is EUR 5.42
+0.47 (9.49%)
Sep 29, 2025, 9:00 AM CET
Racing Force S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.12 | 5.22 | 4.89 | 4.95 | 4.95 | 2.27% | 3,146 |
| Sep 25, 2025 | 5.02 | 5.02 | 4.84 | 4.84 | 4.84 | -3.20% | 643 |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Sep 23, 2025 | 4.98 | 5.00 | 4.95 | 5.00 | 5.00 | 0.40% | 696 |
| Sep 22, 2025 | 4.87 | 4.98 | 4.87 | 4.98 | 4.98 | 2.47% | 811 |
| Sep 19, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.41% | 392 |
| Sep 18, 2025 | 4.81 | 4.98 | 4.81 | 4.98 | 4.98 | 3.53% | 867 |
| Sep 17, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.84% | 1 |
| Sep 16, 2025 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | -1.45% | 762 |
| Sep 15, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | 301 |
| Sep 12, 2025 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | -0.80% | 88 |
| Sep 11, 2025 | 4.82 | 5.02 | 4.82 | 5.02 | 5.02 | 0.40% | 1,377 |
| Sep 10, 2025 | 4.99 | 5.00 | 4.78 | 5.00 | 5.00 | 0.20% | 971 |
| Sep 9, 2025 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | -0.20% | 1,588 |
| Sep 8, 2025 | 5.08 | 5.08 | 4.84 | 5.00 | 5.00 | -2.34% | 2,004 |
| Sep 5, 2025 | 4.81 | 5.12 | 4.81 | 5.12 | 5.12 | 6.44% | 2,417 |
| Sep 4, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 2 |
| Sep 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.48% | 1 |
| Sep 2, 2025 | 4.81 | 4.81 | 4.74 | 4.74 | 4.74 | -0.84% | 701 |
| Sep 1, 2025 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | -0.62% | 106 |
| Aug 29, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.26% | 1 |
| Aug 28, 2025 | 4.82 | 4.82 | 4.75 | 4.75 | 4.75 | -4.62% | 761 |
| Aug 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | 52 |
| Aug 26, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | - | 401 |
| Aug 25, 2025 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | 2.52% | 30 |
| Aug 22, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 1,051 |
| Aug 21, 2025 | 4.96 | 4.97 | 4.80 | 4.80 | 4.80 | -5.51% | 2,630 |
| Aug 20, 2025 | 4.90 | 5.10 | 4.75 | 5.08 | 5.08 | 6.50% | 5,243 |
| Aug 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.06% | 1 |
| Aug 18, 2025 | 4.79 | 4.79 | 4.72 | 4.72 | 4.72 | -1.26% | 401 |
| Aug 15, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | 3.46% | 101 |
| Aug 14, 2025 | 4.88 | 4.88 | 4.62 | 4.62 | 4.62 | 0.87% | 749 |
| Aug 13, 2025 | 4.94 | 4.94 | 4.58 | 4.58 | 4.58 | -2.55% | 2,266 |
| Aug 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1 |
| Aug 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.29% | 126 |
| Aug 8, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 1 |
| Aug 7, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.21% | 1 |
| Aug 6, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 66 |
| Aug 5, 2025 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | - | 257 |
| Aug 4, 2025 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 1.47% | 851 |
| Aug 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1 |
| Jul 31, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 1 |
| Jul 30, 2025 | 4.65 | 4.76 | 4.65 | 4.76 | 4.76 | 2.37% | 38 |
| Jul 29, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1 |
| Jul 28, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | 1 |
| Jul 25, 2025 | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | -2.93% | 6 |
| Jul 24, 2025 | 4.64 | 4.78 | 4.64 | 4.78 | 4.78 | 3.02% | 890 |
| Jul 23, 2025 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | -1.07% | 901 |
| Jul 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | 1 |
| Jul 21, 2025 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.21% | 21 |