Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	78.92	81.43	78.92	80.94	80.94	2.25%	140,936
Jun 4, 2026	80.41	82.07	78.73	79.16	79.16	-0.71%	109,583
Jun 3, 2026	82.73	82.73	78.63	79.73	79.73	-3.51%	187,676
Jun 2, 2026	84.14	84.14	82.28	82.63	82.63	-1.84%	110,942
Jun 1, 2026	83.62	85.14	83.53	84.18	84.18	0.24%	109,195
May 29, 2026	82.93	84.79	82.93	83.98	83.98	0.45%	99,740
May 28, 2026	82.28	83.79	81.97	83.60	83.60	0.78%	75,662
May 27, 2026	84.01	85.83	82.70	82.95	82.95	-1.67%	94,124
May 26, 2026	81.93	84.79	81.72	84.36	84.36	2.99%	153,979
May 22, 2026	81.96	82.84	81.16	81.91	81.91	-0.49%	157,892
May 21, 2026	82.52	83.26	81.18	82.31	82.31	-0.64%	221,945
May 20, 2026	81.85	83.21	81.31	82.84	82.84	0.78%	125,988
May 19, 2026	82.41	82.96	81.38	82.20	82.20	-0.66%	235,768
May 18, 2026	81.95	84.64	81.91	82.75	82.75	0.83%	157,943
May 15, 2026	83.35	83.49	81.98	82.07	82.07	-1.44%	144,637
May 14, 2026	84.50	84.99	83.21	83.27	83.27	-0.72%	114,588
May 13, 2026	82.50	84.07	82.21	83.87	83.87	1.01%	125,236
May 12, 2026	84.88	85.61	82.91	83.03	83.03	-2.40%	195,018
May 11, 2026	85.62	86.99	84.91	85.07	85.07	-1.02%	215,108
May 8, 2026	86.34	87.51	85.13	85.95	85.95	0.28%	139,483
May 7, 2026	79.68	85.99	78.22	85.71	85.71	4.95%	246,164
May 6, 2026	80.44	82.35	80.44	81.67	81.67	1.69%	151,482
May 5, 2026	81.11	81.53	80.22	80.31	80.31	-1.10%	88,886
May 4, 2026	80.91	82.38	80.59	81.20	81.20	-0.11%	98,348
May 1, 2026	79.67	83.30	79.67	81.29	81.29	2.64%	167,467
Apr 30, 2026	78.38	79.30	78.16	79.20	79.20	1.05%	109,225
Apr 29, 2026	79.03	79.07	77.52	78.38	78.38	-1.50%	107,660
Apr 28, 2026	80.05	80.08	79.05	79.57	79.57	-0.44%	120,830
Apr 27, 2026	81.25	82.39	79.78	79.92	79.92	-1.81%	109,754
Apr 24, 2026	81.16	81.61	79.97	81.39	81.39	-0.23%	91,749
Apr 23, 2026	81.46	81.89	79.57	81.58	81.58	0.49%	103,708
Apr 22, 2026	80.64	81.28	79.22	81.18	81.18	-0.01%	107,764
Apr 21, 2026	82.99	83.13	80.80	81.19	81.19	-1.96%	87,125
Apr 20, 2026	83.25	83.81	82.75	82.81	82.81	-0.54%	105,453
Apr 17, 2026	82.54	84.21	82.54	83.26	83.26	0.99%	116,044
Apr 16, 2026	82.52	83.60	81.33	82.44	82.44	-0.52%	112,315
Apr 15, 2026	83.58	84.36	82.64	82.87	82.87	-0.59%	101,027
Apr 14, 2026	83.15	84.04	83.15	83.36	83.36	-0.05%	97,962
Apr 13, 2026	81.31	83.54	80.76	83.40	83.40	2.23%	112,757
Apr 10, 2026	81.53	82.34	81.17	81.58	81.58	-0.31%	103,202
Apr 9, 2026	80.84	81.99	80.81	81.83	81.83	0.44%	222,107
Apr 8, 2026	81.52	82.97	81.22	81.47	81.47	2.09%	227,695
Apr 7, 2026	79.78	80.11	78.60	79.80	79.80	0.30%	142,699
Apr 6, 2026	80.44	80.97	79.49	79.56	79.56	-1.41%	143,269
Apr 2, 2026	78.00	81.45	78.00	80.70	80.70	3.00%	157,923
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