Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	79.00	79.32	76.74	78.54	78.54	0.82%	179
Feb 9, 2026	77.90	77.90	75.50	77.90	77.90	0.22%	11
Feb 6, 2026	79.97	80.82	77.73	77.73	77.73	-2.57%	64
Feb 5, 2026	80.27	82.16	79.00	79.78	79.78	-1.29%	62
Feb 4, 2026	79.77	80.82	78.18	80.82	80.82	4.39%	68
Feb 3, 2026	78.97	80.54	76.52	77.42	77.42	-0.83%	20
Feb 2, 2026	79.00	81.04	77.51	78.07	78.07	-1.65%	19
Jan 30, 2026	80.07	81.64	78.66	79.38	79.38	-0.72%	11
Jan 29, 2026	83.59	83.59	78.65	79.95	79.95	-1.21%	55
Jan 28, 2026	80.80	84.39	80.80	80.93	80.93	-1.34%	26
Jan 27, 2026	82.80	82.80	80.75	82.03	82.03	0.13%	28
Jan 26, 2026	82.38	82.64	79.15	81.92	81.92	1.89%	56
Jan 23, 2026	80.22	80.74	80.22	80.40	80.40	-2.99%	18
Jan 22, 2026	82.42	83.33	80.92	82.88	82.88	1.22%	16
Jan 21, 2026	82.52	83.94	81.00	81.88	81.88	-0.15%	15
Jan 20, 2026	81.29	82.93	80.65	82.00	82.00	0.42%	67
Jan 16, 2026	82.29	83.51	81.50	81.66	81.66	-2.10%	261
Jan 15, 2026	83.00	83.42	83.00	83.42	83.42	1.23%	7
Jan 14, 2026	82.50	84.62	82.40	82.40	82.40	-1.19%	2
Jan 13, 2026	82.75	83.39	82.23	83.39	83.39	0.62%	4
Jan 12, 2026	82.51	84.10	82.50	82.88	82.88	0.88%	128
Jan 9, 2026	83.09	85.73	82.11	82.15	82.15	-3.08%	481
Jan 8, 2026	84.87	85.54	84.37	84.77	84.77	-0.33%	11
Jan 7, 2026	87.99	90.09	85.05	85.05	85.05	-4.46%	17
Jan 6, 2026	90.49	90.78	89.02	89.02	89.02	-0.51%	38
Jan 5, 2026	89.00	89.47	88.58	89.47	89.47	0.88%	15
Jan 2, 2026	89.39	89.50	88.00	88.69	88.69	0.21%	21
Dec 31, 2025	88.50	88.50	88.50	88.50	88.50	-0.87%	1
Dec 30, 2025	87.86	89.49	87.86	89.28	89.28	0.72%	12
Dec 29, 2025	88.42	88.92	87.97	88.64	88.64	0.70%	8
Dec 24, 2025	88.34	90.00	88.02	88.02	88.02	-0.42%	1
Dec 23, 2025	88.64	89.58	88.20	88.39	88.39	-0.30%	6
Dec 22, 2025	88.39	89.73	88.39	88.66	88.66	0.89%	4
Dec 19, 2025	87.99	87.99	87.88	87.88	87.88	-0.11%	11
Dec 18, 2025	87.98	87.98	87.98	87.98	87.98	0.14%	1
Dec 17, 2025	87.12	88.38	87.12	87.86	87.86	0.71%	7
Dec 16, 2025	86.88	87.96	86.56	87.24	87.24	0.84%	8
Dec 15, 2025	85.05	86.51	85.05	86.51	86.51	-0.97%	2
Dec 12, 2025	87.14	87.72	86.66	87.36	87.36	0.43%	16
Dec 11, 2025	85.77	86.99	83.65	86.99	86.99	2.89%	2
Dec 10, 2025	86.00	86.00	84.27	84.55	84.55	-1.12%	74
Dec 9, 2025	83.43	85.50	83.43	85.50	85.50	2.40%	1
Dec 8, 2025	84.96	84.96	83.50	83.50	83.50	-1.90%	414
Dec 5, 2025	84.89	85.90	84.89	85.12	85.12	-0.13%	1
Dec 4, 2025	85.23	85.23	85.23	85.23	85.23	-0.59%	6
Dec 3, 2025	86.93	86.93	84.68	85.74	85.74	-0.39%	9
Dec 2, 2025	87.96	87.96	85.60	86.08	86.08	-0.81%	10
Dec 1, 2025	88.09	88.21	86.34	86.79	86.79	-0.89%	37
Nov 28, 2025	86.93	88.08	86.91	87.57	87.57	0.48%	5
Nov 26, 2025	84.56	87.15	84.56	87.15	87.15	1.66%	2