Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	79.41	80.18	78.86	79.01	-	-0.78%	81,318
Feb 23, 2026	81.69	81.76	79.53	79.63	79.63	-2.88%	189,871
Feb 20, 2026	81.94	82.55	80.87	81.99	81.99	0.19%	223,361
Feb 19, 2026	81.84	83.04	81.74	81.84	81.84	0.17%	153,261
Feb 18, 2026	79.15	82.15	79.15	81.70	81.70	2.60%	118,597
Feb 17, 2026	78.45	80.26	77.94	79.63	79.63	1.66%	214,175
Feb 13, 2026	78.04	78.79	77.45	78.33	78.33	1.01%	94,435
Feb 12, 2026	77.90	78.53	76.17	77.55	77.55	-0.40%	114,682
Feb 11, 2026	78.08	79.31	77.25	77.86	77.86	-0.97%	204,582
Feb 10, 2026	76.75	79.17	76.75	78.62	78.62	2.13%	139,009
Feb 9, 2026	77.65	78.25	76.62	76.98	76.98	-1.26%	270,654
Feb 6, 2026	80.26	80.35	77.17	77.96	77.96	-2.23%	199,697
Feb 5, 2026	79.67	80.79	79.02	79.74	79.74	-0.03%	153,752
Feb 4, 2026	76.01	81.04	76.01	79.76	79.76	1.49%	144,077
Feb 3, 2026	78.59	78.78	76.33	78.59	78.59	-0.48%	141,591
Feb 2, 2026	79.61	79.70	77.33	78.97	78.97	-0.90%	257,507
Jan 30, 2026	80.10	80.47	78.80	79.69	79.69	-0.15%	122,113
Jan 29, 2026	80.50	80.50	78.58	79.81	79.81	-0.71%	134,310
Jan 28, 2026	81.20	82.37	80.26	80.38	80.38	-1.22%	83,306
Jan 27, 2026	82.01	82.52	80.58	81.37	81.37	-0.63%	110,718
Jan 26, 2026	81.19	82.69	81.19	81.89	81.89	0.87%	179,213
Jan 23, 2026	80.52	81.38	79.86	81.19	81.19	0.94%	124,085
Jan 22, 2026	82.42	82.59	80.25	80.43	80.43	-2.49%	142,842
Jan 21, 2026	82.52	82.74	81.03	82.48	82.48	0.65%	110,845
Jan 20, 2026	81.51	82.91	81.35	81.95	81.95	-0.12%	112,210
Jan 16, 2026	81.95	82.52	80.93	82.05	82.05	-0.98%	196,464
Jan 15, 2026	82.47	84.07	82.47	82.86	82.86	0.74%	110,316
Jan 14, 2026	83.29	83.29	81.95	82.25	82.25	-1.20%	124,658
Jan 13, 2026	82.75	83.75	81.84	83.25	83.25	0.52%	140,808
Jan 12, 2026	82.51	84.72	82.38	82.82	82.82	0.51%	158,516
Jan 9, 2026	83.09	83.76	82.09	82.40	82.40	-1.01%	143,005
Jan 8, 2026	84.87	85.27	83.24	83.24	83.24	-1.93%	214,694
Jan 7, 2026	88.30	88.33	84.47	84.88	84.88	-3.86%	149,060
Jan 6, 2026	90.43	91.04	87.23	88.29	88.29	-1.91%	153,288
Jan 5, 2026	89.18	90.56	88.22	90.01	90.01	1.06%	146,683
Jan 2, 2026	89.39	89.67	87.80	89.07	89.07	-0.35%	71,275
Dec 31, 2025	89.19	89.54	88.71	89.38	89.38	0.13%	89,962
Dec 30, 2025	88.64	89.69	88.64	89.26	89.26	0.47%	71,891
Dec 29, 2025	88.42	89.51	88.42	88.84	88.84	0.36%	99,530
Dec 26, 2025	87.94	89.21	87.94	88.52	88.52	0.36%	107,536
Dec 24, 2025	88.01	88.32	87.61	88.20	88.20	-0.09%	42,562
Dec 23, 2025	88.64	89.13	88.08	88.28	88.28	-0.25%	81,237
Dec 22, 2025	88.39	89.41	88.29	88.50	88.50	0.06%	81,710
Dec 19, 2025	87.39	88.79	87.39	88.45	88.45	1.21%	191,803
Dec 18, 2025	88.42	88.42	87.13	87.39	87.39	-0.78%	124,272
Dec 17, 2025	86.88	89.11	86.88	88.08	88.08	0.93%	145,169
Dec 16, 2025	86.88	87.84	86.71	87.27	87.27	0.17%	194,011
Dec 15, 2025	86.33	87.93	84.97	87.12	87.12	0.82%	143,080
Dec 12, 2025	87.14	87.65	86.14	86.41	86.41	-0.29%	105,885
Dec 11, 2025	85.18	87.11	84.89	86.66	86.66	1.67%	216,033