Racing Force S.P.A. (EPA:ALRFG)
France · Delayed Price · Currency is EUR 4.580
-0.120 (-2.55%)
Aug 13, 2025, 11:42 AM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | -0.42% | 351 |
| Jun 26, 2025 | 4.57 | 4.72 | 4.57 | 4.72 | 4.72 | 3.96% | 501 |
| Jun 25, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | -0.44% | 192 |
| Jun 24, 2025 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | -2.56% | 11 |
| Jun 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | 6 |
| Jun 20, 2025 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -1.72% | 31 |
| Jun 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1 |
| Jun 18, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.21% | 1 |
| Jun 17, 2025 | 4.56 | 4.67 | 4.56 | 4.67 | 4.67 | 2.19% | 16 |
| Jun 16, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 1 |
| Jun 13, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.22% | 1 |
| Jun 12, 2025 | 4.62 | 4.73 | 4.56 | 4.56 | 4.56 | -1.30% | 452 |
| Jun 11, 2025 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | -2.53% | 301 |
| Jun 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.63% | 601 |
| Jun 9, 2025 | 4.78 | 4.78 | 4.60 | 4.77 | 4.77 | -0.42% | 495 |
| Jun 6, 2025 | 4.81 | 4.81 | 4.64 | 4.79 | 4.79 | -0.62% | 1,283 |
| Jun 5, 2025 | 4.78 | 5.20 | 4.52 | 4.82 | 4.82 | 0.84% | 1,137 |