Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	83.77	84.33	83.04	83.31	83.31	0.30%	249,059
Oct 14, 2026	84.51	85.20	82.32	83.06	83.06	-2.52%	408,433
Oct 13, 2026	87.44	87.45	84.59	85.21	85.21	-1.37%	190,980
Oct 12, 2026	87.03	87.60	85.18	86.39	86.39	-0.32%	183,027
Oct 9, 2026	88.37	88.96	86.35	86.67	86.67	-1.03%	150,596
Oct 8, 2026	88.23	88.23	87.08	87.57	87.57	-0.74%	140,449
Oct 7, 2026	87.16	89.00	86.95	88.22	88.22	0.56%	208,142
Oct 6, 2026	88.02	88.70	87.59	87.73	87.73	0.27%	189,538
Oct 5, 2026	83.18	89.10	83.18	87.49	87.49	4.92%	331,274
Oct 2, 2026	83.79	84.15	82.25	83.39	83.39	-0.36%	199,608
Oct 1, 2026	84.42	84.74	82.39	83.69	83.69	-1.11%	205,159
Sep 30, 2026	85.76	85.90	84.18	84.63	84.63	-0.84%	241,529
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%	160,732
Sep 25, 2026	86.45	87.23	85.25	86.46	86.46	-0.31%	147,408
Sep 24, 2026	85.54	87.77	85.54	86.73	86.73	1.32%	118,153
Sep 23, 2026	86.77	87.54	85.55	85.60	85.60	-1.23%	257,191
Sep 22, 2026	88.91	89.09	86.42	86.67	86.67	-1.68%	249,567
Sep 21, 2026	86.12	88.39	86.12	88.15	88.15	2.81%	170,446
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