Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	99.31	105.41	99.31	101.41	101.41	0.66%	2,136,887
Nov 4, 2025	98.77	101.21	97.67	100.75	100.75	1.08%	1,439,238
Nov 3, 2025	99.47	99.82	97.86	99.67	99.67	-0.18%	1,375,358
Oct 31, 2025	97.50	100.26	96.52	99.85	99.85	1.36%	2,090,630
Oct 30, 2025	95.59	99.85	95.11	98.51	98.51	2.65%	1,388,750
Oct 29, 2025	94.98	102.43	93.41	95.97	95.97	0.96%	3,508,046
Oct 28, 2025	94.63	95.43	93.51	95.06	95.06	0.23%	1,080,790
Oct 27, 2025	95.67	95.67	94.36	94.84	94.84	0.20%	1,333,149
Oct 24, 2025	97.41	97.74	94.31	94.65	94.65	-2.44%	1,677,209
Oct 23, 2025	97.53	98.35	96.76	97.02	97.02	-0.78%	1,482,619
Oct 22, 2025	97.35	99.50	97.02	97.78	97.78	0.66%	1,095,163
Oct 21, 2025	98.25	99.80	96.91	97.14	97.14	-0.90%	1,198,381
Oct 20, 2025	99.32	100.20	97.83	98.02	98.02	-0.94%	1,059,870
Oct 17, 2025	99.00	101.48	97.50	98.95	98.95	-1.42%	2,126,808
Oct 16, 2025	104.43	104.52	100.00	100.38	100.38	-3.08%	1,569,294
Oct 15, 2025	103.42	104.29	102.60	103.57	103.57	-0.14%	829,273
Oct 14, 2025	103.24	104.14	102.23	103.72	103.72	-0.30%	914,547
Oct 13, 2025	104.23	105.69	103.19	104.03	104.03	0.80%	1,101,612
Oct 10, 2025	104.86	105.88	102.23	103.20	103.20	-1.61%	796,863
Oct 9, 2025	107.00	107.00	104.77	104.89	104.89	-1.73%	596,042
Oct 8, 2025	106.76	107.92	105.00	106.74	106.74	0.02%	1,397,085
Oct 7, 2025	108.00	109.36	106.29	106.72	106.72	-1.49%	3,041,206
Oct 6, 2025	105.19	108.46	104.15	108.33	108.33	3.34%	1,305,245
Oct 3, 2025	104.42	106.51	104.05	104.83	104.83	0.65%	1,367,269
Oct 2, 2025	102.69	104.29	102.27	104.15	104.15	1.63%	1,049,187
Oct 1, 2025	103.68	104.29	102.02	102.48	102.48	-1.89%	1,191,239
Sep 30, 2025	103.73	104.95	102.63	104.45	104.45	0.16%	1,382,654
Sep 29, 2025	105.00	105.88	103.76	104.28	104.28	-0.62%	1,278,567
Sep 26, 2025	104.45	104.98	103.90	104.93	104.93	0.93%	921,604
Sep 25, 2025	104.22	104.22	102.93	103.96	103.96	-0.78%	1,041,036
Sep 24, 2025	103.54	105.78	103.33	104.78	104.78	1.67%	1,163,963
Sep 23, 2025	103.08	103.64	101.43	103.06	103.06	0.25%	807,643
Sep 22, 2025	102.84	103.98	101.78	102.80	102.80	-0.84%	814,174
Sep 19, 2025	104.16	104.40	102.33	103.67	103.67	-0.01%	1,995,375
Sep 18, 2025	101.98	103.76	101.02	103.68	103.68	1.63%	837,134
Sep 17, 2025	100.66	103.08	100.22	102.02	102.02	1.51%	977,426
Sep 16, 2025	98.88	100.85	98.21	100.50	100.50	1.59%	846,123
Sep 15, 2025	99.81	100.46	98.85	98.93	98.93	-0.51%	1,126,173
Sep 12, 2025	101.98	102.06	99.32	99.44	99.44	-2.64%	1,004,188
Sep 11, 2025	98.51	102.45	98.51	102.14	102.14	3.31%	835,017
Sep 10, 2025	101.38	101.56	97.85	98.87	98.87	-2.58%	859,000
Sep 9, 2025	102.00	102.48	100.29	101.49	101.49	-0.34%	882,548
Sep 8, 2025	100.76	101.88	99.92	101.84	101.84	1.08%	854,972
Sep 5, 2025	99.98	100.75	98.69	100.75	100.75	1.08%	708,686
Sep 4, 2025	100.08	100.56	99.32	99.67	99.67	-0.37%	731,890
Sep 3, 2025	101.08	101.35	99.12	100.04	100.04	-1.02%	683,923
Sep 2, 2025	98.93	101.21	98.54	101.07	101.07	1.17%	940,850
Aug 29, 2025	100.00	100.33	99.09	99.90	99.90	-0.17%	818,773
Aug 28, 2025	100.01	100.33	99.09	100.07	100.07	0.25%	860,068
Aug 27, 2025	100.93	101.36	98.50	99.82	99.82	-1.60%	1,219,150