Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	83.42	84.69	82.29	84.42	84.42	0.78%	2,314,323
Mar 6, 2026	83.45	85.16	81.28	83.77	83.77	-0.25%	3,363,341
Mar 5, 2026	85.54	86.88	83.65	83.98	83.98	-1.75%	2,602,531
Mar 4, 2026	88.52	88.96	84.78	85.48	85.48	-3.75%	3,528,262
Mar 3, 2026	90.29	90.63	86.12	88.81	88.81	-2.50%	2,402,448
Mar 2, 2026	91.52	92.49	88.33	91.09	91.09	-0.55%	2,180,657
Feb 27, 2026	86.78	93.23	86.78	91.59	91.59	5.84%	4,935,852
Feb 26, 2026	86.26	91.75	86.26	86.54	86.54	-3.08%	4,604,631
Feb 25, 2026	87.17	89.50	85.69	89.29	89.29	2.43%	2,622,692
Feb 24, 2026	88.26	88.77	87.01	87.17	87.17	-0.73%	1,400,529
Feb 23, 2026	89.91	90.42	87.79	87.81	87.81	-2.69%	2,351,924
Feb 20, 2026	90.43	90.94	89.29	90.24	90.24	0.14%	1,364,246
Feb 19, 2026	89.99	91.05	89.56	90.11	90.11	0.76%	1,270,222
Feb 18, 2026	86.61	89.78	86.61	89.43	89.43	3.10%	1,672,290
Feb 17, 2026	85.63	87.76	85.51	86.74	86.74	1.39%	1,647,561
Feb 13, 2026	85.06	86.37	83.02	85.55	85.55	0.88%	2,380,531
Feb 12, 2026	85.60	85.81	83.34	84.80	84.80	-0.26%	3,410,693
Feb 11, 2026	85.56	86.50	84.53	85.02	85.02	-0.83%	1,142,114
Feb 10, 2026	84.82	86.35	84.57	85.73	85.73	1.56%	1,831,162
Feb 9, 2026	85.41	85.43	83.87	84.41	84.41	-0.99%	1,504,597
Feb 6, 2026	86.79	87.75	84.47	85.25	85.25	-2.19%	3,165,072
Feb 5, 2026	87.62	88.14	86.32	87.16	87.16	0.18%	1,824,406
Feb 4, 2026	85.79	88.52	85.11	87.00	87.00	1.43%	1,930,637
Feb 3, 2026	85.14	85.83	82.90	85.77	85.77	0.32%	1,971,222
Feb 2, 2026	86.40	86.96	84.17	85.50	85.50	-1.75%	2,895,525
Jan 30, 2026	87.55	88.46	86.00	87.02	87.02	-0.22%	3,582,025
Jan 29, 2026	87.99	88.95	85.75	87.21	87.21	-0.93%	3,106,841
Jan 28, 2026	89.33	89.74	87.97	88.03	88.03	-1.19%	1,796,524
Jan 27, 2026	89.61	90.25	88.31	89.09	89.09	-0.67%	1,690,007
Jan 26, 2026	88.58	90.36	88.26	89.69	89.69	1.13%	1,383,868
Jan 23, 2026	87.01	88.92	86.72	88.69	88.69	1.49%	1,315,356
Jan 22, 2026	89.50	90.38	87.10	87.39	87.39	-2.36%	1,844,511
Jan 21, 2026	89.98	90.03	88.09	89.50	89.50	0.37%	1,702,568
Jan 20, 2026	88.80	90.42	88.12	89.17	89.17	-0.12%	1,500,827
Jan 16, 2026	90.15	90.17	88.06	89.28	89.28	-1.35%	2,308,495
Jan 15, 2026	89.26	91.62	89.26	90.50	90.50	1.19%	2,717,438
Jan 14, 2026	90.63	91.34	89.14	89.44	89.44	-1.49%	1,907,078
Jan 13, 2026	90.12	91.68	89.18	90.79	90.79	0.24%	2,075,268
Jan 12, 2026	90.82	92.99	90.11	90.57	90.57	0.32%	1,701,476
Jan 9, 2026	91.42	91.94	89.90	90.28	90.28	-1.23%	1,553,130
Jan 8, 2026	92.25	93.25	91.35	91.40	91.40	-1.42%	1,447,447
Jan 7, 2026	95.90	95.95	91.58	92.72	92.72	-3.16%	2,162,866
Jan 6, 2026	98.18	99.24	94.70	95.75	95.75	-2.54%	1,741,610
Jan 5, 2026	97.59	98.92	97.32	98.25	98.25	0.21%	966,718
Jan 2, 2026	97.98	99.04	96.77	98.04	98.04	-0.48%	842,515
Dec 31, 2025	98.21	98.91	97.63	98.51	98.51	0.31%	1,055,460
Dec 30, 2025	97.84	98.77	97.65	98.21	98.21	0.38%	645,363
Dec 29, 2025	97.03	98.59	96.87	97.84	97.84	0.73%	2,181,767
Dec 26, 2025	96.62	97.83	96.47	97.13	97.13	0.31%	339,679
Dec 24, 2025	96.54	97.36	96.27	96.83	96.83	0.11%	187,024