Racing Force S.P.A. (EPA:ALRFG)
France · Delayed Price · Currency is EUR 5.12
+0.31 (6.44%)
Sep 5, 2025, 4:52 PM CET
Racing Force S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | 1 |
| Jul 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.21% | 9 |
| Jul 16, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 1 |
| Jul 15, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | 1 |
| Jul 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 101 |
| Jul 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1 |
| Jul 10, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -0.84% | 651 |
| Jul 9, 2025 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | 1.72% | 461 |
| Jul 8, 2025 | 4.98 | 4.98 | 4.66 | 4.66 | 4.66 | -4.12% | 504 |
| Jul 7, 2025 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 1.67% | 4 |
| Jul 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 1 |
| Jul 3, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 1.27% | 2 |
| Jul 2, 2025 | 4.61 | 4.72 | 4.61 | 4.72 | 4.72 | 3.06% | 301 |
| Jul 1, 2025 | 4.61 | 4.72 | 4.58 | 4.58 | 4.58 | -0.43% | 254 |
| Jun 30, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 121 |