Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	85.49	87.00	85.13	85.74	85.74	-0.19%	757,773
Sep 17, 2026	87.18	87.23	85.69	85.90	85.90	-1.47%	116,419
Sep 16, 2026	87.25	88.34	86.61	87.18	87.18	0.26%	90,627
Sep 15, 2026	87.53	87.53	86.39	86.95	86.95	-0.67%	138,910
Sep 14, 2026	87.45	88.09	86.56	87.54	87.54	0.59%	127,993
Sep 11, 2026	87.58	88.28	86.50	87.03	87.03	0.05%	97,758
Sep 10, 2026	88.14	89.38	86.56	86.99	86.99	-1.87%	166,840
Sep 9, 2026	87.31	89.10	86.31	88.65	88.65	1.60%	233,980
Sep 8, 2026	88.05	89.09	86.24	87.25	87.25	-1.28%	323,526
Sep 4, 2026	89.63	90.53	88.24	88.38	88.38	-1.47%	145,569
Sep 3, 2026	90.59	91.12	88.60	89.70	89.70	-0.54%	158,548
Sep 2, 2026	89.66	91.02	89.64	90.19	90.19	0.56%	143,213
Sep 1, 2026	91.30	91.76	89.63	89.69	89.69	-2.57%	128,675
Aug 31, 2026	92.99	93.19	91.64	92.06	92.06	-1.46%	126,075
Aug 28, 2026	94.16	94.56	92.84	93.42	93.42	-0.71%	84,322
Aug 27, 2026	94.57	95.12	93.23	94.09	94.09	-1.33%	125,255
Aug 26, 2026	96.79	96.79	95.25	95.36	95.36	-0.93%	78,517
Aug 25, 2026	97.75	97.87	95.57	96.26	96.26	-1.96%	106,309
Aug 24, 2026	96.60	98.79	96.59	98.18	98.18	1.72%	144,784
Aug 21, 2026	96.07	96.71	95.52	96.52	96.52	0.96%	46,974
Aug 20, 2026	95.79	96.44	94.40	95.60	95.60	-0.42%	87,867
Aug 19, 2026	93.99	96.16	93.45	96.00	96.00	2.99%	107,258
Aug 18, 2026	93.86	94.37	93.13	93.22	93.22	-0.26%	79,060
Aug 17, 2026	95.31	95.31	92.84	93.46	93.46	-1.94%	149,501
Aug 14, 2026	95.87	96.50	94.88	95.31	95.31	0.64%	149,785
Aug 13, 2026	95.00	96.06	94.34	94.70	94.70	0.05%	131,861
Aug 12, 2026	93.20	95.82	92.03	94.65	94.65	1.30%	154,983
Aug 11, 2026	93.61	94.34	92.14	93.44	93.44	-0.47%	104,025
Aug 10, 2026	93.01	94.25	92.95	93.88	93.88	-0.09%	130,574
Aug 7, 2026	91.69	94.55	90.81	93.96	93.96	2.96%	147,269
Aug 6, 2026	86.24	91.77	86.24	91.26	91.26	3.34%	194,012
Aug 5, 2026	89.23	89.29	87.55	88.31	88.31	-0.24%	141,233
Aug 4, 2026	89.71	89.71	88.45	88.52	88.52	-0.77%	151,917
Aug 3, 2026	90.59	90.96	88.45	89.21	89.21	-0.67%	288,996
Jul 31, 2026	91.83	92.15	88.96	89.81	89.81	-2.37%	151,834
Jul 30, 2026	93.50	93.50	90.37	91.99	91.99	-1.61%	151,264
Jul 29, 2026	93.12	94.98	92.68	93.50	93.50	0.65%	183,562
Jul 28, 2026	91.07	93.41	90.91	92.90	92.90	2.94%	115,857
Jul 27, 2026	90.07	90.67	89.75	90.25	90.25	1.32%	183,454
Jul 24, 2026	89.03	89.35	87.27	89.08	89.08	0.41%	119,649
Jul 23, 2026	89.35	89.35	87.87	88.71	88.71	-0.63%	105,303
Jul 22, 2026	90.62	90.73	89.18	89.27	89.27	-0.94%	111,018
Jul 21, 2026	90.43	91.06	89.16	90.12	90.12	-1.15%	99,350
Jul 20, 2026	93.88	94.50	91.07	91.17	91.17	-2.89%	167,424
Jul 17, 2026	91.87	94.04	91.69	93.88	93.88	1.76%	177,983
Jul 16, 2026	91.75	92.42	90.91	92.26	92.26	0.82%	177,970
Jul 15, 2026	91.86	94.06	90.02	91.51	91.51	-0.68%	197,282
Jul 14, 2026	91.39	93.28	91.12	92.14	92.14	0.55%	143,210
Jul 13, 2026	88.44	92.98	88.44	91.64	91.64	3.91%	210,142
Jul 10, 2026	89.10	89.35	87.94	88.19	88.19	-0.19%	199,603