Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	76.93	79.35	76.55	79.02	79.02	3.33%	190,699
Mar 13, 2026	78.18	79.99	76.09	76.47	76.47	-1.33%	256,908
Mar 12, 2026	76.00	78.00	75.90	77.50	77.50	1.84%	196,979
Mar 11, 2026	77.98	78.95	75.41	76.10	76.10	-2.34%	165,264
Mar 10, 2026	77.92	79.49	77.75	77.92	77.92	0.45%	436,354
Mar 9, 2026	77.23	77.74	75.73	77.57	77.57	0.18%	201,057
Mar 6, 2026	77.56	78.62	75.27	77.43	77.43	-0.17%	141,822
Mar 5, 2026	77.95	79.85	77.18	77.56	77.56	-1.42%	130,782
Mar 4, 2026	82.18	82.18	78.22	78.68	78.68	-3.34%	130,459
Mar 3, 2026	83.08	83.33	79.53	81.40	81.40	-3.01%	138,511
Mar 2, 2026	83.71	84.63	81.42	83.93	83.93	-0.52%	129,459
Feb 27, 2026	80.43	85.60	80.43	84.37	84.37	5.52%	183,912
Feb 26, 2026	81.99	83.66	78.94	79.96	79.96	-2.00%	281,076
Feb 25, 2026	79.53	81.59	78.43	81.59	81.59	2.78%	176,713
Feb 24, 2026	79.41	80.18	78.86	79.38	79.38	-0.31%	138,294
Feb 23, 2026	81.69	81.76	79.53	79.63	79.63	-2.88%	189,872
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%	118,598
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%	94,437
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%	204,584
Feb 10, 2026	76.75	79.17	76.75	78.62	78.62	2.13%	139,012
Feb 9, 2026	77.65	78.25	76.62	76.98	76.98	-1.26%	270,669
Feb 6, 2026	80.26	80.35	77.17	77.96	77.96	-2.23%	199,710
Feb 5, 2026	79.67	80.79	79.02	79.74	79.74	-0.03%	153,769
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%	142,541
Feb 2, 2026	79.61	79.70	77.33	78.97	78.97	-0.90%	257,509
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%	134,351
Jan 28, 2026	81.20	82.37	80.26	80.38	80.38	-1.22%	83,308
Jan 27, 2026	82.01	82.52	80.58	81.37	81.37	-0.63%	112,646
Jan 26, 2026	81.19	82.69	81.19	81.89	81.89	0.87%	181,143
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