Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	93.18	93.56	92.03	92.20	92.20	-1.15%	1,405,675
Dec 4, 2025	92.60	93.40	91.65	93.27	93.27	1.06%	1,897,151
Dec 3, 2025	92.87	94.51	92.21	92.29	92.29	-1.16%	1,323,439
Dec 2, 2025	95.46	96.62	93.25	93.37	93.37	-1.51%	1,173,739
Dec 1, 2025	95.38	96.52	94.33	94.80	94.80	-1.23%	1,562,496
Nov 28, 2025	96.26	96.55	94.67	95.98	95.98	0.36%	658,169
Nov 26, 2025	94.80	96.14	94.46	95.64	95.64	1.58%	1,330,163
Nov 25, 2025	93.59	94.96	93.36	94.15	94.15	1.17%	1,594,119
Nov 24, 2025	93.12	94.62	92.56	93.06	93.06	-0.49%	2,555,948
Nov 21, 2025	94.05	94.85	92.96	93.52	93.52	-0.20%	1,453,197
Nov 20, 2025	96.95	97.10	93.47	93.71	93.71	-2.37%	2,493,130
Nov 19, 2025	97.19	97.78	95.85	95.98	95.98	-0.78%	972,117
Nov 18, 2025	97.57	99.12	96.15	96.73	96.73	-1.02%	951,377
Nov 17, 2025	98.54	99.13	97.50	97.73	97.73	-1.09%	1,858,627
Nov 14, 2025	100.60	100.72	97.85	98.81	98.81	-1.91%	1,487,948
Nov 13, 2025	101.04	102.51	100.42	100.73	100.73	-0.87%	885,177
Nov 12, 2025	102.01	104.04	101.46	101.61	101.61	-0.38%	1,552,503
Nov 11, 2025	102.09	102.41	100.00	102.00	102.00	0.14%	1,166,827
Nov 10, 2025	102.38	104.65	101.59	101.86	101.86	-0.14%	1,711,351
Nov 7, 2025	102.95	103.38	100.22	102.00	102.00	-1.18%	1,899,612
Nov 6, 2025	100.95	105.04	100.63	103.22	103.22	1.78%	2,883,847
Nov 5, 2025	99.31	105.41	99.31	101.41	101.41	0.66%	2,137,959
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