Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	88.60	91.10	88.60	91.03	91.03	3.63%	198,431
Nov 3, 2026	86.33	88.55	84.98	87.84	87.84	1.26%	168,631
Nov 2, 2026	85.81	87.06	84.66	86.75	86.75	1.90%	145,781
Oct 30, 2026	85.84	85.91	84.08	85.13	85.13	-0.57%	329,789
Oct 29, 2026	84.12	85.73	82.88	85.62	85.62	2.07%	194,195
Oct 28, 2026	81.79	83.98	80.74	83.88	83.88	2.31%	284,223
Oct 27, 2026	81.90	82.19	81.02	81.99	81.99	-0.34%	243,601
Oct 26, 2026	82.24	83.01	81.64	82.27	82.27	0.05%	534,283
Oct 23, 2026	83.12	83.85	81.99	82.23	82.23	-1.81%	178,918
Oct 22, 2026	83.13	84.36	83.13	83.75	83.75	0.12%	126,527
Oct 21, 2026	84.53	85.13	83.42	83.65	83.65	-1.19%	161,011
Oct 20, 2026	82.63	85.34	82.55	84.66	84.66	2.76%	205,781
Oct 19, 2026	83.99	83.99	82.29	82.39	82.39	-0.95%	141,399
Oct 16, 2026	84.29	84.32	82.18	83.18	83.18	-0.17%	136,165
Oct 15, 2026	83.77	84.33	83.04	83.32	83.32	0.31%	249,060
Oct 14, 2026	84.51	85.20	82.32	83.06	83.06	-2.52%	408,435
Oct 13, 2026	87.44	87.45	84.59	85.21	85.21	-1.37%	190,993
Oct 12, 2026	87.03	87.60	85.18	86.39	86.39	-0.32%	183,028
Oct 9, 2026	88.37	88.96	86.35	86.67	86.67	-1.03%	152,226
Oct 8, 2026	88.23	88.23	87.08	87.57	87.57	-0.74%	140,451
Oct 7, 2026	87.16	89.00	86.95	88.22	88.22	0.56%	208,145
Oct 6, 2026	88.02	88.70	87.59	87.73	87.73	0.27%	189,542
Oct 5, 2026	83.18	89.10	83.18	87.49	87.49	4.92%	331,279
Oct 2, 2026	83.79	84.15	82.25	83.39	83.39	-0.36%	199,620
Oct 1, 2026	84.42	84.74	82.39	83.69	83.69	-1.11%	205,161
Sep 30, 2026	85.76	85.90	84.18	84.63	84.63	-0.84%	241,532
Sep 29, 2026	87.20	87.26	84.64	85.35	85.35	-1.47%	219,658
Sep 28, 2026	86.33	87.33	85.72	86.62	86.62	0.19%	160,734
Sep 25, 2026	86.45	87.23	85.25	86.46	86.46	-0.31%	147,409
Sep 24, 2026	85.54	87.77	85.54	86.73	86.73	1.32%	118,154
Sep 23, 2026	86.77	87.54	85.55	85.60	85.60	-1.23%	257,199
Sep 22, 2026	88.91	89.09	86.42	86.67	86.67	-1.68%	249,569
Sep 21, 2026	86.12	88.39	86.12	88.15	88.15	2.81%	170,448
Sep 18, 2026	85.49	87.00	85.13	85.74	85.74	-0.19%	757,775
Sep 17, 2026	87.18	87.23	85.69	85.90	85.90	-1.47%	116,421
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