Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	84.98	85.60	84.16	85.24	85.24	0.13%	223,399
Dec 9, 2025	83.73	86.18	83.73	85.13	85.13	1.95%	226,979
Dec 8, 2025	84.96	85.03	83.31	83.50	83.50	-1.82%	222,600
Dec 5, 2025	85.51	85.82	84.73	85.05	85.05	-0.82%	165,211
Dec 4, 2025	85.23	86.12	84.46	85.75	85.75	0.78%	175,472
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%	117,167
Nov 25, 2025	85.16	86.10	84.92	85.62	85.62	1.37%	134,355
Nov 24, 2025	84.85	85.72	84.09	84.46	84.46	-0.85%	162,248
Nov 21, 2025	85.55	86.19	84.84	85.18	85.18	-0.84%	105,079
Nov 20, 2025	87.73	88.60	85.38	85.90	85.90	-1.76%	114,399