Formula One Group (FRA:LM0F)
Germany · Delayed Price · Currency is EUR 87.50
+2.00 (2.34%)
At close: Jul 20, 2026
FRA:LM0F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 0.59% | - |
| Jul 16, 2026 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Jul 15, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Jul 14, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 2.38% | - |
| Jul 13, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 2.44% | - |
| Jul 10, 2026 | 79.50 | 82.00 | 79.50 | 82.00 | 82.00 | - | - |
| Jul 9, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Jul 8, 2026 | 86.00 | 86.00 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Jul 7, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | -0.58% | - |
| Jul 6, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Jul 3, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2.40% | - |
| Jul 2, 2026 | 86.00 | 86.00 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| Jul 1, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 3.14% | - |
| Jun 30, 2026 | 82.00 | 82.00 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Jun 29, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Jun 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Jun 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Jun 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Jun 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jun 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| Jun 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Jun 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Jun 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Jun 12, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Jun 11, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Jun 10, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jun 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Jun 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.14% | - |
| Jun 5, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | -2.68% | - |
| Jun 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 3, 2026 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | -1.32% | - |
| Jun 2, 2026 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Jun 1, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| May 29, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| May 28, 2026 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| May 27, 2026 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| May 26, 2026 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | -1.96% | - |
| May 25, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| May 22, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| May 21, 2026 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| May 20, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| May 19, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| May 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| May 15, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | -2.55% | - |
| May 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 4.67% | - |
| May 13, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| May 12, 2026 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | -0.65% | 35 |
| May 11, 2026 | 80.00 | 80.00 | 77.50 | 77.50 | 77.50 | 0.65% | 535 |