Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	82.98	85.67	82.95	84.88	84.88	2.31%	332,031
Jun 25, 2026	82.65	85.02	81.54	82.96	82.96	0.40%	133,478
Jun 24, 2026	82.21	84.03	81.90	82.63	82.63	0.33%	337,787
Jun 23, 2026	82.18	83.77	82.18	82.36	82.36	-0.04%	155,203
Jun 22, 2026	83.71	84.01	82.32	82.39	82.39	-2.01%	141,035
Jun 18, 2026	82.86	84.61	82.86	84.08	84.08	0.83%	375,316
Jun 17, 2026	83.08	84.91	83.08	83.39	83.39	0.80%	131,203
Jun 16, 2026	83.51	84.17	81.67	82.73	82.73	-0.64%	176,726
Jun 15, 2026	82.82	84.85	82.26	83.26	83.26	1.55%	127,793
Jun 12, 2026	83.44	84.09	81.23	81.99	81.99	-1.57%	151,921
Jun 11, 2026	81.70	83.56	81.65	83.30	83.30	1.96%	79,727
Jun 10, 2026	81.64	82.86	81.34	81.70	81.70	0.64%	79,785
Jun 9, 2026	80.60	82.80	80.60	81.18	81.18	1.15%	105,590
Jun 8, 2026	81.88	81.88	79.84	80.26	80.26	-0.84%	136,758
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%	109,584
Jun 3, 2026	82.73	82.73	78.63	79.73	79.73	-3.51%	187,677
Jun 2, 2026	84.14	84.14	82.28	82.63	82.63	-1.84%	111,069
Jun 1, 2026	83.62	85.14	83.53	84.18	84.18	0.24%	109,601
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%	157,898
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