Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	86.24	91.77	86.24	91.26	91.26	3.34%	194,000
Aug 5, 2026	89.23	89.29	87.55	88.31	88.31	-0.24%	141,222
Aug 4, 2026	89.71	89.71	88.45	88.52	88.52	-0.77%	151,915
Aug 3, 2026	90.59	90.96	88.45	89.21	89.21	-0.67%	288,791
Jul 31, 2026	91.83	92.15	88.96	89.81	89.81	-2.37%	151,824
Jul 30, 2026	93.50	93.50	90.37	91.99	91.99	-1.61%	151,263
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
Jul 9, 2026	88.50	89.29	87.00	88.36	88.36	-0.79%	253,184
Jul 8, 2026	90.77	90.77	89.01	89.06	89.06	-2.50%	194,855
Jul 7, 2026	91.98	92.69	90.97	91.34	91.34	-0.25%	189,753
Jul 6, 2026	91.03	92.53	90.97	91.57	91.57	0.75%	152,769
Jul 2, 2026	91.67	91.67	89.57	90.89	90.89	0.50%	169,689
Jul 1, 2026	88.06	92.08	88.02	90.44	90.44	3.31%	216,443
Jun 30, 2026	85.85	87.82	84.93	87.54	87.54	1.61%	135,678
Jun 29, 2026	85.62	86.34	84.14	86.15	86.15	1.50%	249,553
Jun 26, 2026	82.98	85.67	82.95	84.88	84.88	2.31%	336,486
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%	337,797
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