Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	85.51	85.82	85.07	85.21	-	-0.63%	35,013
Dec 4, 2025	85.23	86.12	84.46	85.75	85.75	0.78%	175,471
Dec 3, 2025	85.65	86.54	84.93	85.09	85.09	-0.99%	168,666
Dec 2, 2025	86.94	87.00	85.61	85.94	85.94	-0.97%	162,330
Dec 1, 2025	87.25	88.05	86.27	86.79	86.79	-1.25%	125,079
Nov 28, 2025	86.93	88.27	86.33	87.88	87.88	0.97%	56,189
Nov 26, 2025	85.96	87.71	85.96	87.04	87.04	1.66%	117,154
Nov 25, 2025	85.16	86.10	84.92	85.62	85.62	1.37%	134,320
Nov 24, 2025	84.85	85.72	84.09	84.46	84.46	-0.85%	161,734
Nov 21, 2025	85.55	86.19	84.84	85.18	85.18	-0.84%	105,078
Nov 20, 2025	87.73	88.60	85.38	85.90	85.90	-1.76%	114,399
Nov 19, 2025	88.47	89.19	87.40	87.44	87.44	-1.22%	76,290
Nov 18, 2025	88.69	89.70	88.00	88.52	88.52	-0.71%	155,123
Nov 17, 2025	89.84	90.67	89.00	89.15	89.15	-1.08%	131,485
Nov 14, 2025	90.93	91.02	89.28	90.12	90.12	-1.72%	102,641
Nov 13, 2025	91.76	92.68	91.31	91.70	91.70	-0.89%	74,602
Nov 12, 2025	92.42	94.01	92.40	92.52	92.52	0.11%	84,816
Nov 11, 2025	92.39	92.71	91.00	92.42	92.42	0.04%	53,678
Nov 10, 2025	92.19	94.52	92.19	92.38	92.38	0.14%	96,985
Nov 7, 2025	93.43	93.73	91.00	92.25	92.25	-1.56%	87,379
Nov 6, 2025	92.11	95.24	91.95	93.71	93.71	1.74%	98,660
Nov 5, 2025	91.17	95.87	91.17	92.11	92.11	0.74%	148,817
Nov 4, 2025	89.98	92.06	89.92	91.43	91.43	0.88%	118,041
Nov 3, 2025	90.58	91.05	89.40	90.63	90.63	-0.38%	99,363
Oct 31, 2025	89.89	91.27	88.56	90.98	90.98	1.21%	105,266
Oct 30, 2025	87.16	91.22	87.16	89.89	89.89	2.37%	97,363
Oct 29, 2025	86.76	93.39	86.04	87.81	87.81	0.50%	333,958
Oct 28, 2025	87.60	87.78	86.69	87.37	87.37	-0.29%	64,220
Oct 27, 2025	87.42	87.98	87.07	87.62	87.62	0.14%	96,936
Oct 24, 2025	89.79	90.14	87.14	87.50	87.50	-2.54%	170,544
Oct 23, 2025	91.53	91.53	89.59	89.78	89.78	-0.67%	114,797
Oct 22, 2025	89.74	91.61	89.72	90.39	90.39	0.72%	145,455
Oct 21, 2025	90.36	91.51	89.54	89.74	89.74	-0.69%	143,636
Oct 20, 2025	91.80	92.15	90.16	90.36	90.36	-0.80%	112,331
Oct 17, 2025	91.73	93.13	89.82	91.09	91.09	-0.91%	128,280
Oct 16, 2025	94.46	94.85	91.92	91.93	91.93	-2.94%	251,518
Oct 15, 2025	94.95	95.37	93.94	94.71	94.71	-0.07%	139,204
Oct 14, 2025	93.45	94.97	93.31	94.78	94.78	0.16%	72,559
Oct 13, 2025	94.12	95.39	93.79	94.62	94.62	0.98%	66,366
Oct 10, 2025	95.08	95.38	93.04	93.70	93.70	-1.71%	70,954
Oct 9, 2025	97.50	97.50	95.17	95.33	95.33	-1.95%	73,289
Oct 8, 2025	98.61	98.66	96.00	97.23	97.23	-0.75%	123,943
Oct 7, 2025	99.38	99.52	97.72	97.96	97.96	-1.38%	117,587
Oct 6, 2025	96.39	99.48	95.84	99.33	99.33	3.06%	169,808
Oct 3, 2025	95.38	97.84	95.34	96.38	96.38	1.02%	150,829
Oct 2, 2025	93.58	95.59	93.50	95.41	95.41	1.84%	106,718
Oct 1, 2025	95.00	95.29	93.45	93.69	93.69	-1.61%	86,325
Sep 30, 2025	95.32	95.95	93.88	95.22	95.22	-0.10%	84,772
Sep 29, 2025	95.69	95.69	94.34	95.32	95.32	0.37%	184,137
Sep 26, 2025	94.45	95.33	94.29	94.97	94.97	0.74%	45,606