Racing Force S.P.A. (FRA:X7Q)
Germany · Delayed Price · Currency is EUR 4.670
-0.090 (-1.89%)
At close: Jun 26, 2026
FRA:X7Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | -0.87% | - |
| Jun 16, 2026 | 4.49 | 4.60 | 4.49 | 4.60 | 4.60 | 2.45% | 22 |
| Jun 15, 2026 | 4.61 | 4.61 | 4.43 | 4.49 | 4.49 | -0.22% | - |
| Jun 12, 2026 | 4.61 | 4.61 | 4.50 | 4.50 | 4.50 | 0.22% | - |
| Jun 11, 2026 | 4.52 | 4.52 | 4.46 | 4.49 | 4.49 | -5.67% | - |
| Jun 10, 2026 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Jun 9, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Jun 8, 2026 | 4.61 | 4.86 | 4.61 | 4.86 | 4.86 | 0.41% | 21 |
| Jun 5, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | - |
| Jun 4, 2026 | 4.83 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | - |
| Jun 3, 2026 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | 1.26% | - |
| Jun 2, 2026 | 4.81 | 4.81 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| May 29, 2026 | 4.76 | 4.77 | 4.74 | 4.74 | 4.74 | 0.64% | - |
| May 28, 2026 | 4.53 | 4.74 | 4.53 | 4.71 | 4.71 | -0.21% | - |
| May 27, 2026 | 4.70 | 4.73 | 4.70 | 4.72 | 4.72 | 0.43% | - |
| May 26, 2026 | 4.72 | 4.73 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| May 25, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | - | - |
| May 22, 2026 | 4.73 | 4.76 | 4.73 | 4.74 | 4.74 | -1.86% | - |
| May 21, 2026 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 0.42% | - |
| May 20, 2026 | 4.72 | 4.81 | 4.70 | 4.81 | 4.81 | 0.63% | - |
| May 19, 2026 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | -0.83% | - |
| May 18, 2026 | 4.81 | 4.86 | 4.81 | 4.82 | 4.82 | -0.82% | - |
| May 15, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | -0.21% | - |
| May 14, 2026 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | - | - |
| May 13, 2026 | 4.87 | 4.89 | 4.87 | 4.87 | 4.87 | - | - |
| May 12, 2026 | 4.76 | 4.87 | 4.76 | 4.87 | 4.87 | 0.62% | - |
| May 11, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 2.22% | - |
| May 8, 2026 | 4.87 | 4.87 | 4.83 | 4.83 | 4.74 | 0.42% | - |
| May 7, 2026 | 4.73 | 4.83 | 4.73 | 4.81 | 4.72 | 0.21% | - |
| May 6, 2026 | 4.77 | 4.80 | 4.77 | 4.80 | 4.71 | -0.21% | - |
| May 5, 2026 | 4.83 | 4.85 | 4.81 | 4.81 | 4.72 | -1.03% | - |
| May 4, 2026 | 4.85 | 4.88 | 4.85 | 4.86 | 4.76 | -0.41% | - |
| Apr 30, 2026 | 4.79 | 4.88 | 4.79 | 4.88 | 4.78 | 2.31% | - |
| Apr 29, 2026 | 4.78 | 4.78 | 4.75 | 4.77 | 4.68 | 2.80% | - |
| Apr 28, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.55 | -3.33% | - |
| Apr 27, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.71 | -0.21% | - |
| Apr 24, 2026 | 4.77 | 4.81 | 4.77 | 4.81 | 4.72 | 0.63% | - |
| Apr 23, 2026 | 4.67 | 4.78 | 4.67 | 4.78 | 4.69 | 4.60% | - |
| Apr 22, 2026 | 4.48 | 4.57 | 4.48 | 4.57 | 4.48 | 2.47% | - |
| Apr 21, 2026 | 4.55 | 4.56 | 4.46 | 4.46 | 4.37 | -1.11% | - |
| Apr 20, 2026 | 4.55 | 4.55 | 4.51 | 4.51 | 4.42 | -1.96% | - |
| Apr 17, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.51 | -0.86% | - |