Racing Force S.P.A. (FRA:X7Q)
Germany · Delayed Price · Currency is EUR 5.04
-0.02 (-0.40%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:X7Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | 20 |
| Oct 22, 2026 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | -0.78% | - |
| Oct 21, 2026 | 4.87 | 5.10 | 4.87 | 5.10 | 5.10 | 2.82% | - |
| Oct 20, 2026 | 4.87 | 4.96 | 4.87 | 4.96 | 4.96 | 0.20% | - |
| Oct 19, 2026 | 4.99 | 5.04 | 4.95 | 4.95 | 4.95 | -1.79% | - |
| Oct 16, 2026 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | - | - |
| Oct 15, 2026 | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | 0.80% | - |
| Oct 14, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 3.73% | - |
| Oct 13, 2026 | 4.79 | 4.82 | 4.79 | 4.82 | 4.82 | -0.21% | - |
| Oct 12, 2026 | 4.73 | 4.83 | 4.73 | 4.83 | 4.83 | -0.41% | - |
| Oct 9, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.85 | -2.81% | - |
| Oct 8, 2026 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | 0.40% | - |
| Oct 7, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.20% | - |
| Oct 6, 2026 | 5.06 | 5.06 | 4.96 | 4.96 | 4.96 | -1.98% | - |
| Oct 5, 2026 | 4.91 | 5.06 | 4.91 | 5.06 | 5.06 | 1.40% | - |
| Oct 2, 2026 | 5.08 | 5.08 | 4.98 | 4.99 | 4.99 | -1.77% | - |
| Oct 1, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.31% | - |
| Sep 30, 2026 | 4.97 | 5.22 | 4.97 | 5.20 | 5.20 | 4.84% | - |
| Sep 29, 2026 | 4.93 | 5.06 | 4.93 | 4.96 | 4.96 | 0.20% | - |
| Sep 28, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.80% | - |
| Sep 25, 2026 | 4.97 | 5.00 | 4.97 | 4.99 | 4.99 | 1.01% | - |
| Sep 24, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | -0.20% | - |
| Sep 23, 2026 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 0.20% | - |
| Sep 22, 2026 | 4.97 | 4.98 | 4.94 | 4.94 | 4.94 | -1.00% | - |
| Sep 21, 2026 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -0.60% | - |
| Sep 18, 2026 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | -1.57% | - |
| Sep 17, 2026 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 16, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.78% | - |
| Sep 15, 2026 | 5.04 | 5.14 | 5.04 | 5.14 | 5.14 | 0.39% | - |
| Sep 14, 2026 | 5.04 | 5.12 | 5.04 | 5.12 | 5.12 | - | - |
| Sep 11, 2026 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | 0.39% | - |
| Sep 10, 2026 | 5.12 | 5.12 | 5.08 | 5.10 | 5.10 | - | - |
| Sep 9, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.39% | - |
| Sep 8, 2026 | 4.96 | 5.12 | 4.96 | 5.12 | 5.12 | 2.40% | - |
| Sep 7, 2026 | 4.97 | 5.08 | 4.97 | 5.00 | 5.00 | -3.47% | - |
| Sep 4, 2026 | 4.95 | 5.18 | 4.95 | 5.18 | 5.18 | 4.65% | 20 |
| Sep 3, 2026 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | -5.53% | - |
| Sep 2, 2026 | 4.87 | 5.24 | 4.87 | 5.24 | 5.24 | 6.72% | 20 |
| Sep 1, 2026 | 4.97 | 5.08 | 4.91 | 4.91 | 4.91 | -2.58% | - |
| Aug 31, 2026 | 4.97 | 5.06 | 4.97 | 5.04 | 5.04 | -1.56% | - |
| Aug 28, 2026 | 5.10 | 5.14 | 5.10 | 5.12 | 5.12 | 0.39% | - |
| Aug 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | - |
| Aug 26, 2026 | 5.08 | 5.18 | 5.08 | 5.12 | 5.12 | - | 42 |
| Aug 25, 2026 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 0.39% | - |
| Aug 24, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | -0.39% | - |
| Aug 21, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | - | - |
| Aug 20, 2026 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | - | - |
| Aug 19, 2026 | 5.04 | 5.12 | 5.00 | 5.12 | 5.12 | 0.39% | - |
| Aug 18, 2026 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | -0.39% | - |
| Aug 17, 2026 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | 0.39% | - |