Formula One Group (FRA:LM0F)
Germany · Delayed Price · Currency is EUR 74.00
+1.00 (1.37%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:LM0F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Apr 22, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Apr 21, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Apr 20, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Apr 17, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | - | - |
| Apr 16, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Apr 15, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Apr 14, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Apr 13, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 10, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Apr 9, 2026 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Apr 8, 2026 | 71.50 | 75.00 | 71.50 | 75.00 | 75.00 | 4.17% | - |
| Apr 7, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -0.80% | - |
| Apr 2, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 0.03% | - |
| Apr 1, 2026 | 73.10 | 73.10 | 72.56 | 72.56 | 72.56 | 1.20% | - |
| Mar 31, 2026 | 72.28 | 72.28 | 71.70 | 71.70 | 71.70 | 2.19% | - |
| Mar 30, 2026 | 70.54 | 70.54 | 70.16 | 70.16 | 70.16 | -2.04% | - |
| Mar 27, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.96% | - |
| Mar 26, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.53% | - |
| Mar 25, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 1.39% | - |
| Mar 24, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -2.31% | - |
| Mar 23, 2026 | 68.86 | 72.00 | 68.86 | 72.00 | 72.00 | -0.83% | 10 |
| Mar 20, 2026 | 71.24 | 72.60 | 70.36 | 72.60 | 72.60 | -0.44% | 2 |
| Mar 19, 2026 | 73.58 | 73.58 | 72.92 | 72.92 | 72.92 | -2.30% | - |
| Mar 18, 2026 | 75.62 | 75.62 | 74.64 | 74.64 | 74.64 | -0.51% | - |
| Mar 17, 2026 | 74.42 | 75.02 | 74.42 | 75.02 | 75.02 | -0.77% | - |
| Mar 16, 2026 | 72.70 | 75.60 | 71.74 | 75.60 | 75.60 | 2.44% | 40 |
| Mar 13, 2026 | 73.02 | 73.80 | 73.02 | 73.80 | 73.80 | 2.53% | - |
| Mar 12, 2026 | 71.32 | 71.98 | 71.32 | 71.98 | 71.98 | -0.55% | - |
| Mar 11, 2026 | 73.30 | 73.30 | 72.38 | 72.38 | 72.38 | 1.51% | - |
| Mar 10, 2026 | 71.72 | 71.72 | 71.30 | 71.30 | 71.30 | 1.83% | - |
| Mar 9, 2026 | 71.22 | 71.22 | 70.02 | 70.02 | 70.02 | 0.92% | - |
| Mar 6, 2026 | 71.92 | 71.92 | 69.38 | 69.38 | 69.38 | -4.44% | - |
| Mar 5, 2026 | 72.92 | 72.92 | 72.60 | 72.60 | 72.60 | -1.33% | - |
| Mar 4, 2026 | 75.58 | 75.58 | 73.58 | 73.58 | 73.58 | -2.10% | - |
| Mar 3, 2026 | 76.82 | 76.82 | 75.16 | 75.16 | 75.16 | 1.18% | - |
| Mar 2, 2026 | 76.40 | 78.92 | 74.28 | 74.28 | 74.28 | 0.43% | 32 |
| Feb 27, 2026 | 72.38 | 73.96 | 72.38 | 73.96 | 73.96 | 0.98% | - |
| Feb 26, 2026 | 74.82 | 75.70 | 73.24 | 73.24 | 73.24 | 1.78% | 500 |
| Feb 25, 2026 | 73.30 | 73.30 | 71.96 | 71.96 | 71.96 | -1.37% | - |
| Feb 24, 2026 | 74.12 | 74.12 | 72.96 | 72.96 | 72.96 | -2.09% | - |
| Feb 23, 2026 | 75.30 | 75.30 | 74.52 | 74.52 | 74.52 | -0.69% | - |
| Feb 20, 2026 | 76.20 | 76.20 | 75.04 | 75.04 | 75.04 | -0.45% | - |
| Feb 19, 2026 | 75.30 | 75.38 | 75.30 | 75.38 | 75.38 | 3.94% | - |
| Feb 18, 2026 | 72.78 | 72.78 | 72.52 | 72.52 | 72.52 | 0.86% | - |
| Feb 17, 2026 | 71.46 | 71.90 | 71.46 | 71.90 | 71.90 | 0.31% | - |
| Feb 16, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 1.16% | - |
| Feb 13, 2026 | 70.84 | 70.86 | 70.84 | 70.86 | 70.86 | 0.85% | - |
| Feb 12, 2026 | 71.32 | 71.32 | 70.26 | 70.26 | 70.26 | -1.26% | - |
| Feb 11, 2026 | 71.58 | 71.58 | 71.16 | 71.16 | 71.16 | 1.51% | - |