Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	94.91	94.91	93.84	94.27	94.27	-0.94%	63,182
Sep 24, 2025	93.84	95.85	93.84	95.17	95.17	1.63%	103,710
Sep 23, 2025	93.01	93.81	92.05	93.64	93.64	0.43%	99,022
Sep 22, 2025	93.05	93.97	92.36	93.24	93.24	-0.26%	101,942
Sep 19, 2025	93.73	94.48	92.75	93.48	93.48	-0.39%	271,918
Sep 18, 2025	93.05	93.98	91.89	93.85	93.85	1.55%	58,086
Sep 17, 2025	91.57	93.20	90.63	92.42	92.42	1.36%	62,945
Sep 16, 2025	89.84	91.34	89.22	91.18	91.18	1.49%	80,391
Sep 15, 2025	90.69	90.79	89.57	89.84	89.84	-0.13%	111,336
Sep 12, 2025	92.06	92.06	89.91	89.96	89.96	-2.67%	62,657
Sep 11, 2025	89.64	92.77	89.64	92.43	92.43	3.17%	85,172
Sep 10, 2025	91.50	91.50	88.88	89.59	89.59	-2.09%	149,885
Sep 9, 2025	92.00	92.00	90.57	91.50	91.50	-0.76%	77,754
Sep 8, 2025	90.92	92.20	90.37	92.20	92.20	1.87%	74,785
Sep 5, 2025	90.23	90.66	89.09	90.51	90.51	0.53%	63,519
Sep 4, 2025	90.03	90.48	89.65	90.03	90.03	-0.17%	155,096
Sep 3, 2025	90.59	90.95	89.18	90.18	90.18	-0.38%	120,663
Sep 2, 2025	89.04	90.52	89.04	90.52	90.52	0.44%	81,629
Aug 29, 2025	90.05	90.12	89.00	90.12	90.12	0.02%	89,276
Aug 28, 2025	89.93	90.21	89.26	90.11	90.11	0.26%	46,285
Aug 27, 2025	90.90	91.25	88.67	89.87	89.87	-1.60%	77,914
Aug 26, 2025	92.08	92.08	90.16	91.33	91.33	-0.63%	93,054