Racing Force S.P.A. (EPA:ALRFG)
France · Delayed Price · Currency is EUR 5.14
+0.06 (1.18%)
Aug 3, 2026, 9:00 AM CET
EPA:ALRFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.16 | 5.20 | 5.08 | 5.08 | 5.08 | -1.55% | 345 |
| Jul 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | 1 |
| Jul 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 1 |
| Jul 28, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -2.26% | 582 |
| Jul 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% | 1 |
| Jul 24, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.75% | 2 |
| Jul 23, 2026 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 0.38% | 802 |
| Jul 22, 2026 | 5.16 | 5.28 | 5.16 | 5.28 | 5.28 | 3.53% | 1,872 |
| Jul 21, 2026 | 4.99 | 5.10 | 4.99 | 5.10 | 5.10 | 2.20% | 2 |
| Jul 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% | 1 |
| Jul 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.73% | 15 |
| Jul 16, 2026 | 5.04 | 5.12 | 5.04 | 5.12 | 5.12 | 1.19% | 753 |
| Jul 15, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 0.40% | 271 |
| Jul 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 1 |
| Jul 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | 1 |
| Jul 10, 2026 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 0.80% | 272 |
| Jul 9, 2026 | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | 2.03% | 1,191 |
| Jul 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 421 |
| Jul 7, 2026 | 4.86 | 4.90 | 4.76 | 4.90 | 4.90 | 0.82% | 621 |
| Jul 6, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.83% | 441 |
| Jul 3, 2026 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | 0.21% | 461 |
| Jul 2, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 1 |
| Jul 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.21% | 1 |
| Jun 30, 2026 | 4.71 | 4.82 | 4.71 | 4.82 | 4.82 | 2.55% | 21 |
| Jun 29, 2026 | 4.80 | 4.84 | 4.70 | 4.70 | 4.70 | -2.08% | 411 |
| Jun 26, 2026 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | 3.23% | 1,321 |
| Jun 25, 2026 | 4.73 | 4.74 | 4.65 | 4.65 | 4.65 | -1.90% | 601 |
| Jun 24, 2026 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | -0.84% | 1,881 |
| Jun 23, 2026 | 4.66 | 4.78 | 4.26 | 4.78 | 4.78 | 2.58% | 1,981 |
| Jun 22, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | -0.43% | 351 |
| Jun 19, 2026 | 4.59 | 4.68 | 4.59 | 4.68 | 4.68 | 1.96% | 1,105 |
| Jun 18, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 1 |
| Jun 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 1 |
| Jun 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | 12 |
| Jun 15, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 0.44% | 371 |
| Jun 12, 2026 | 4.67 | 4.67 | 4.54 | 4.54 | 4.54 | -1.30% | 475 |
| Jun 11, 2026 | 4.71 | 4.71 | 4.60 | 4.60 | 4.60 | -0.43% | 438 |
| Jun 10, 2026 | 4.91 | 4.91 | 4.62 | 4.62 | 4.62 | -5.91% | 871 |
| Jun 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.20% | 1 |
| Jun 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.29% | 11 |
| Jun 5, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 1 |
| Jun 4, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 1 |
| Jun 3, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 1 |
| Jun 2, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 1 |
| Jun 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | 135 |
| May 29, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.21% | 621 |
| May 28, 2026 | 4.80 | 4.85 | 4.75 | 4.85 | 4.85 | 1.04% | 383 |
| May 27, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 231 |
| May 26, 2026 | 4.93 | 4.93 | 4.82 | 4.82 | 4.82 | -2.43% | 241 |
| May 25, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 2.07% | 3 |