Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	78.00	81.45	78.00	80.70	80.70	3.00%	157,872
Apr 1, 2026	79.25	80.20	78.27	78.35	78.35	0.35%	190,184
Mar 31, 2026	76.58	79.09	76.45	78.08	78.08	2.56%	201,185
Mar 30, 2026	75.75	77.72	75.38	76.13	76.13	1.36%	240,216
Mar 27, 2026	76.45	76.45	73.80	75.11	75.11	-1.69%	239,527
Mar 26, 2026	75.74	77.01	75.59	76.40	76.40	0.46%	162,282
Mar 25, 2026	76.71	77.12	74.52	76.05	76.05	0.04%	191,807
Mar 24, 2026	75.01	76.24	74.87	76.02	76.02	0.66%	125,373
Mar 23, 2026	75.47	76.86	75.07	75.52	75.52	1.36%	214,132
Mar 20, 2026	75.20	76.04	73.70	74.51	74.51	-1.53%	383,279
Mar 19, 2026	77.38	77.98	75.15	75.67	75.67	-2.64%	167,249
Mar 18, 2026	79.33	79.91	77.65	77.72	77.72	-2.52%	139,060
Mar 17, 2026	78.98	81.04	78.98	79.73	79.73	0.90%	104,349
Mar 16, 2026	76.93	79.35	76.55	79.02	79.02	3.33%	190,704
Mar 13, 2026	78.18	79.99	76.09	76.47	76.47	-1.33%	257,034
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%	165,267
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%	201,058
Mar 6, 2026	77.56	78.62	75.27	77.43	77.43	-0.17%	141,888
Mar 5, 2026	77.95	79.85	77.18	77.56	77.56	-1.42%	130,785
Mar 4, 2026	82.18	82.18	78.22	78.68	78.68	-3.34%	130,460
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%	129,464
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