Racing Force S.P.A. (EPA:ALRFG)
France · Delayed Price · Currency is EUR 4.980
+0.060 (1.22%)
May 14, 2026, 1:52 PM CET
EPA:ALRFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.81 | 4.92 | 4.81 | 4.92 | 4.92 | 2.29% | 366 |
| May 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 1 |
| May 11, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | 1 |
| May 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.70 | 0.21% | 1 |
| May 7, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.69 | - | 21 |
| May 6, 2026 | 4.80 | 4.90 | 4.78 | 4.78 | 4.69 | -0.42% | 83 |
| May 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | - | 1 |
| May 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | - | 551 |
| Apr 30, 2026 | 4.89 | 4.89 | 4.80 | 4.80 | 4.70 | -2.44% | 1,247 |
| Apr 29, 2026 | 4.82 | 4.92 | 4.82 | 4.92 | 4.82 | 2.07% | 661 |
| Apr 28, 2026 | 4.81 | 4.82 | 4.71 | 4.82 | 4.72 | 0.21% | 345 |
| Apr 27, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.71 | -0.21% | 1 |
| Apr 24, 2026 | 4.81 | 4.82 | 4.81 | 4.82 | 4.72 | - | 330 |
| Apr 23, 2026 | 4.63 | 4.82 | 4.63 | 4.82 | 4.72 | 6.87% | 991 |
| Apr 22, 2026 | 4.49 | 4.72 | 4.49 | 4.51 | 4.42 | 0.45% | 3,439 |
| Apr 21, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.40 | 1.35% | 1 |
| Apr 20, 2026 | 4.66 | 4.66 | 4.42 | 4.43 | 4.34 | -4.73% | 1,122 |
| Apr 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - | 1 |
| Apr 16, 2026 | 4.51 | 4.65 | 4.51 | 4.65 | 4.56 | 3.10% | 760 |
| Apr 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.42 | - | 1 |
| Apr 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.42 | - | 1 |
| Apr 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.42 | - | 1 |
| Apr 10, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.42 | 1.58% | 1 |
| Apr 9, 2026 | 4.58 | 4.58 | 4.44 | 4.44 | 4.35 | -7.88% | 501 |
| Apr 8, 2026 | 4.65 | 4.82 | 4.64 | 4.82 | 4.72 | 9.55% | 581 |
| Apr 7, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.31 | -0.68% | 103 |
| Apr 2, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.34 | 0.23% | 1 |
| Apr 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | -1.78% | 173 |
| Mar 31, 2026 | 4.57 | 4.57 | 4.50 | 4.50 | 4.41 | -0.88% | 521 |
| Mar 30, 2026 | 4.59 | 4.59 | 4.54 | 4.54 | 4.45 | -0.87% | 501 |
| Mar 27, 2026 | 4.69 | 4.69 | 4.58 | 4.58 | 4.49 | -2.35% | 81 |
| Mar 26, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.60 | -0.21% | 1 |
| Mar 25, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.61 | 0.86% | 197 |
| Mar 24, 2026 | 4.55 | 4.66 | 4.55 | 4.66 | 4.57 | 2.42% | 411 |
| Mar 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.46 | 0.66% | 1 |
| Mar 20, 2026 | 4.57 | 4.57 | 4.52 | 4.52 | 4.43 | -1.09% | 341 |
| Mar 19, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.48 | - | 1 |
| Mar 18, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.48 | 1.56% | 1 |
| Mar 17, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.41 | -7.02% | 731 |
| Mar 16, 2026 | 4.58 | 4.84 | 4.58 | 4.84 | 4.74 | 3.42% | 568 |
| Mar 13, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.59 | 1.74% | 546 |
| Mar 12, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.51 | -6.12% | 880 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | - | 1 |
| Mar 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | - | 1 |
| Mar 9, 2026 | 5.06 | 5.06 | 4.90 | 4.90 | 4.80 | -0.41% | 485 |
| Mar 6, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.82 | -1.01% | 367 |
| Mar 5, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.87 | 0.61% | 1 |
| Mar 4, 2026 | 4.99 | 4.99 | 4.94 | 4.94 | 4.84 | 2.07% | 306 |
| Mar 3, 2026 | 5.16 | 5.16 | 4.84 | 4.84 | 4.74 | -6.20% | 901 |
| Mar 2, 2026 | 5.20 | 5.20 | 5.16 | 5.16 | 5.06 | -0.77% | 424 |