Racing Force S.P.A. (EPA:ALRFG)
France · Delayed Price · Currency is EUR 5.18
-0.02 (-0.38%)
Nov 12, 2026, 9:00 AM CET
EPA:ALRFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 1 |
| Nov 11, 2026 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | 2.36% | 141 |
| Nov 10, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.39% | 20 |
| Nov 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | 1 |
| Nov 6, 2026 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -3.42% | 5 |
| Nov 5, 2026 | 5.08 | 5.26 | 5.08 | 5.26 | 5.26 | 3.54% | 177 |
| Nov 4, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 1 |
| Nov 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% | 1 |
| Nov 2, 2026 | 4.99 | 5.24 | 4.99 | 5.06 | 5.06 | 1.61% | 2,077 |
| Oct 30, 2026 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | -1.97% | 13 |
| Oct 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 1 |
| Oct 28, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | 1 |
| Oct 27, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | -0.39% | 11 |
| Oct 26, 2026 | 4.97 | 5.12 | 4.97 | 5.12 | 5.12 | 3.02% | 288 |
| Oct 23, 2026 | 5.02 | 5.02 | 4.92 | 4.97 | 4.97 | -1.39% | 1,803 |
| Oct 22, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 214 |
| Oct 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | 190 |
| Oct 20, 2026 | 4.97 | 5.08 | 4.96 | 5.00 | 5.00 | 0.60% | 28 |
| Oct 19, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.20% | 1 |
| Oct 16, 2026 | 5.04 | 5.04 | 4.96 | 4.96 | 4.96 | -1.59% | 10 |
| Oct 15, 2026 | 4.92 | 5.04 | 4.92 | 5.04 | 5.04 | -1.18% | 203 |
| Oct 14, 2026 | 4.92 | 5.10 | 4.86 | 5.10 | 5.10 | 3.66% | 771 |
| Oct 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1 |
| Oct 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1 |
| Oct 9, 2026 | 5.02 | 5.02 | 4.92 | 4.92 | 4.92 | -1.99% | 301 |
| Oct 8, 2026 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -0.79% | 451 |
| Oct 7, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| Oct 6, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| Oct 5, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | 1 |
| Oct 2, 2026 | 5.06 | 5.06 | 5.04 | 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 |