Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	96.94	97.16	95.35	95.47	95.47	-1.27%	737,605
May 27, 2025	98.48	98.48	96.00	96.70	96.70	-0.61%	1,351,320
May 23, 2025	95.98	97.80	95.71	97.29	97.29	0.08%	694,281
May 22, 2025	97.49	97.63	96.52	97.21	97.21	-0.49%	757,310
May 21, 2025	97.25	99.15	96.68	97.69	97.69	0.88%	860,540
May 20, 2025	96.58	96.97	96.01	96.84	96.84	0.26%	514,939
May 19, 2025	95.84	96.70	95.22	96.59	96.59	-0.12%	747,952
May 16, 2025	97.04	97.13	96.00	96.71	96.71	-	813,074
May 15, 2025	96.90	97.36	95.43	96.71	96.71	-0.20%	980,559
May 14, 2025	96.05	98.37	95.83	96.90	96.90	0.44%	1,376,345
May 13, 2025	94.41	98.35	92.63	96.48	96.48	2.52%	1,363,485
May 12, 2025	96.57	96.89	94.00	94.11	94.11	-1.29%	1,383,587
May 9, 2025	94.92	96.13	93.93	95.34	95.34	1.52%	1,114,662
May 8, 2025	94.23	96.14	92.73	93.91	93.91	0.40%	1,173,369
May 7, 2025	90.98	94.82	89.36	93.54	93.54	2.37%	1,565,562
May 6, 2025	91.72	92.52	90.74	91.37	91.37	-0.60%	1,371,898
May 5, 2025	90.54	92.99	89.65	91.92	91.92	0.57%	1,261,382
May 2, 2025	90.86	92.17	89.56	91.40	91.40	1.65%	1,152,927
May 1, 2025	89.47	90.83	88.55	89.92	89.92	1.41%	1,335,021
Apr 30, 2025	88.37	88.79	86.64	88.67	88.67	-0.68%	1,433,411
Apr 29, 2025	87.57	89.95	87.52	89.28	89.28	1.66%	1,268,200
Apr 28, 2025	87.90	88.63	86.66	87.82	87.82	0.22%	981,380
Apr 25, 2025	86.62	88.17	86.51	87.63	87.63	0.63%	877,543
Apr 24, 2025	85.91	87.76	84.32	87.08	87.08	0.57%	767,274
Apr 23, 2025	86.44	87.50	85.70	86.59	86.59	2.63%	1,530,657
Apr 22, 2025	84.14	84.61	83.08	84.37	84.37	1.38%	921,138
Apr 21, 2025	82.09	83.52	81.90	83.22	83.22	0.52%	1,486,466
Apr 17, 2025	80.29	83.60	79.96	82.79	82.79	3.79%	1,238,805
Apr 16, 2025	79.84	80.38	78.28	79.77	79.77	-0.61%	795,548
Apr 15, 2025	78.84	80.60	78.05	80.26	80.26	2.26%	1,039,002
Apr 14, 2025	78.51	79.65	77.00	78.49	78.49	1.68%	1,599,161
Apr 11, 2025	78.57	79.54	76.06	77.19	77.19	-1.51%	1,574,783
Apr 10, 2025	80.71	80.98	76.90	78.37	78.37	-4.42%	1,927,416
Apr 9, 2025	79.15	82.92	75.26	81.99	81.99	3.34%	2,867,542
Apr 8, 2025	81.25	83.79	78.13	79.34	79.34	0.34%	1,761,433
Apr 7, 2025	77.98	82.99	76.99	79.07	79.07	-1.78%	2,071,208
Apr 4, 2025	84.01	85.07	79.84	80.50	80.50	-7.16%	2,259,565
Apr 3, 2025	86.75	88.63	85.03	86.71	86.71	-3.71%	1,190,833
Apr 2, 2025	87.75	90.20	87.29	90.05	90.05	1.30%	755,686
Apr 1, 2025	89.87	89.87	86.96	88.89	88.89	-1.24%	1,282,587
Mar 31, 2025	87.54	90.45	87.29	90.01	90.01	1.21%	1,556,273
Mar 28, 2025	88.80	89.32	86.99	88.93	88.93	-0.48%	1,379,292
Mar 27, 2025	88.78	89.77	88.39	89.36	89.36	0.18%	867,718
Mar 26, 2025	89.81	90.51	88.56	89.20	89.20	-0.65%	738,111
Mar 25, 2025	89.07	89.81	88.40	89.78	89.78	0.90%	869,700
Mar 24, 2025	86.76	89.81	86.76	88.98	88.98	3.61%	1,328,724
Mar 21, 2025	86.12	86.88	85.53	85.88	85.88	-1.37%	1,793,092
Mar 20, 2025	87.69	88.46	86.93	87.07	87.07	-1.37%	1,431,355
Mar 19, 2025	87.17	89.05	86.95	88.28	88.28	0.86%	1,586,042
Mar 18, 2025	86.89	87.81	85.60	87.53	87.53	-0.15%	1,093,171