Racing Force S.P.A. (EPA:ALRFG)
France · Delayed Price · Currency is EUR 5.04
0.00 (0.00%)
Oct 2, 2026, 10:53 AM CET
EPA:ALRFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.06 | 5.06 | 5.04 | 5.04 | - | - | 237 |
| Oct 1, 2026 | 5.12 | 5.12 | 5.04 | 5.04 | 5.04 | -2.33% | 101 |
| Sep 30, 2026 | 4.97 | 5.16 | 4.97 | 5.16 | 5.16 | 5.31% | 677 |
| Sep 29, 2026 | 4.90 | 5.02 | 4.90 | 4.90 | 4.90 | - | 433 |
| Sep 28, 2026 | 5.02 | 5.02 | 4.90 | 4.90 | 4.90 | -0.20% | 311 |
| Sep 25, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 1 |
| Sep 24, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 1 |
| Sep 23, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 1 |
| Sep 22, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.29% | 1 |
| Sep 21, 2026 | 5.04 | 5.04 | 4.80 | 4.80 | 4.80 | -4.76% | 1,857 |
| Sep 18, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 1 |
| Sep 17, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 1 |
| Sep 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 1 |
| Sep 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 1 |
| Sep 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | 1 |
| Sep 11, 2026 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -1.18% | 39 |
| Sep 10, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.39% | 341 |
| Sep 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 8, 2026 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | 3.24% | 861 |
| Sep 7, 2026 | 5.16 | 5.42 | 4.94 | 4.94 | 4.94 | -3.89% | 3,504 |
| Sep 4, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 1.18% | 271 |
| Sep 3, 2026 | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | 0.79% | 779 |
| Sep 2, 2026 | 5.16 | 5.16 | 5.04 | 5.04 | 5.04 | -0.79% | 871 |
| Sep 1, 2026 | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -1.55% | 751 |
| Aug 31, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 1 |
| Aug 28, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | - | 531 |
| Aug 27, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -0.39% | 191 |
| Aug 26, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | -0.77% | 511 |
| Aug 25, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 1 |
| Aug 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | 1 |
| Aug 21, 2026 | 4.74 | 5.20 | 4.73 | 5.20 | 5.20 | -0.76% | 1,972 |
| Aug 20, 2026 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | - | 251 |
| Aug 19, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.77% | 801 |
| Aug 18, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -2.99% | 827 |
| Aug 17, 2026 | 5.20 | 5.36 | 5.20 | 5.36 | 5.36 | -1.11% | 702 |
| Aug 14, 2026 | 5.48 | 5.48 | 5.20 | 5.42 | 5.42 | -1.45% | 2,135 |
| Aug 13, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | 5.77% | 2,389 |
| Aug 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Aug 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% | 1 |
| Aug 10, 2026 | 5.12 | 5.22 | 5.12 | 5.22 | 5.22 | 1.95% | 11 |
| Aug 7, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | 1 |
| Aug 6, 2026 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | -0.78% | 581 |
| Aug 5, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 1 |
| Aug 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 1 |
| Aug 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.18% | 1 |
| 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 |