Racing Force S.P.A. (FRA:X7Q)
Germany · Delayed Price · Currency is EUR 5.12
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:X7Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | -0.39% | - |
| Aug 13, 2026 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 0.39% | - |
| Aug 12, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -1.54% | - |
| Aug 11, 2026 | 5.04 | 5.18 | 5.04 | 5.18 | 5.18 | 2.37% | - |
| Aug 10, 2026 | 4.95 | 5.06 | 4.95 | 5.06 | 5.06 | -0.78% | - |
| Aug 7, 2026 | 4.97 | 5.10 | 4.97 | 5.10 | 5.10 | - | - |
| Aug 6, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 5, 2026 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | -1.16% | - |
| Aug 4, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Aug 3, 2026 | 5.04 | 5.18 | 5.04 | 5.18 | 5.18 | 1.17% | - |
| Jul 31, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | - | - |
| Jul 30, 2026 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | -1.16% | - |
| Jul 29, 2026 | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | 1.97% | - |
| Jul 28, 2026 | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -3.42% | - |
| Jul 27, 2026 | 5.32 | 5.32 | 5.18 | 5.26 | 5.26 | -0.38% | - |
| Jul 24, 2026 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 1.54% | - |
| Jul 23, 2026 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | 0.78% | - |
| Jul 22, 2026 | 4.92 | 5.44 | 4.92 | 5.16 | 5.16 | 5.95% | 1 |
| Jul 21, 2026 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | -0.61% | - |
| Jul 20, 2026 | 4.97 | 4.99 | 4.90 | 4.90 | 4.90 | -3.16% | - |
| Jul 17, 2026 | 4.96 | 5.12 | 4.96 | 5.06 | 5.06 | -0.78% | - |
| Jul 16, 2026 | 4.97 | 5.10 | 4.97 | 5.10 | 5.10 | 2.20% | - |
| Jul 15, 2026 | 4.79 | 4.99 | 4.79 | 4.99 | 4.99 | -0.20% | - |
| Jul 14, 2026 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 0.81% | - |
| Jul 13, 2026 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | -1.98% | - |
| Jul 10, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 5.20% | - |
| Jul 9, 2026 | 4.92 | 4.92 | 4.81 | 4.81 | 4.81 | -1.64% | - |
| Jul 8, 2026 | 4.83 | 4.89 | 4.80 | 4.89 | 4.89 | 1.45% | - |
| Jul 7, 2026 | 4.84 | 4.87 | 4.82 | 4.82 | 4.82 | -0.21% | - |
| Jul 6, 2026 | 4.78 | 4.86 | 4.78 | 4.83 | 4.83 | 0.84% | - |
| Jul 3, 2026 | 4.73 | 4.79 | 4.69 | 4.79 | 4.79 | 2.35% | - |
| Jul 2, 2026 | 4.69 | 4.69 | 4.67 | 4.68 | 4.68 | 1.08% | - |
| Jul 1, 2026 | 4.63 | 4.63 | 4.60 | 4.63 | 4.63 | -0.22% | - |
| Jun 30, 2026 | 4.71 | 4.71 | 4.60 | 4.64 | 4.64 | -0.22% | - |
| Jun 29, 2026 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | -0.43% | - |
| Jun 26, 2026 | 4.71 | 4.76 | 4.67 | 4.67 | 4.67 | -1.89% | - |
| Jun 25, 2026 | 4.77 | 4.81 | 4.76 | 4.76 | 4.76 | 2.37% | - |
| Jun 24, 2026 | 4.76 | 4.76 | 4.65 | 4.65 | 4.65 | 0.22% | - |
| Jun 23, 2026 | 4.62 | 4.69 | 4.62 | 4.64 | 4.64 | -0.64% | - |
| Jun 22, 2026 | 4.72 | 4.72 | 4.66 | 4.67 | 4.67 | 2.64% | - |
| Jun 19, 2026 | 4.43 | 4.55 | 4.43 | 4.55 | 4.55 | 2.25% | - |
| Jun 18, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -2.41% | - |