Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	88.58	89.47	88.26	89.82	-	1.27%	79,611
Jan 23, 2026	87.01	88.92	86.72	88.69	88.69	1.49%	1,314,867
Jan 22, 2026	89.50	90.38	87.10	87.39	87.39	-2.36%	1,844,471
Jan 21, 2026	89.98	90.03	88.09	89.50	89.50	0.37%	1,702,443
Jan 20, 2026	88.80	90.42	88.12	89.17	89.17	-0.12%	1,500,823
Jan 16, 2026	90.15	90.17	88.06	89.28	89.28	-1.35%	2,308,220
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%	1,906,487
Jan 13, 2026	90.12	91.68	89.18	90.79	90.79	0.24%	1,806,517
Jan 12, 2026	90.82	92.99	90.11	90.57	90.57	0.32%	1,701,473
Jan 9, 2026	91.42	91.94	89.90	90.28	90.28	-1.23%	1,553,115
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
Dec 23, 2025	97.61	97.97	96.52	96.72	96.72	-0.63%	746,701
Dec 22, 2025	97.19	98.36	96.92	97.33	97.33	0.15%	867,379
Dec 19, 2025	96.03	97.99	95.72	97.18	97.18	1.14%	1,798,244
Dec 18, 2025	97.29	98.21	95.54	96.08	96.08	-0.84%	1,204,102
Dec 17, 2025	95.79	97.85	95.19	96.89	96.89	1.15%	2,141,448
Dec 16, 2025	94.73	96.23	94.59	95.79	95.79	1.00%	1,704,854
Dec 15, 2025	93.77	95.94	92.35	94.84	94.84	1.14%	1,885,937
Dec 12, 2025	94.33	94.80	93.47	93.77	93.77	0.19%	999,435
Dec 11, 2025	92.60	94.26	91.46	93.59	93.59	1.40%	1,667,202
Dec 10, 2025	92.69	92.97	91.37	92.30	92.30	-0.22%	1,661,337
Dec 9, 2025	90.74	93.37	90.58	92.50	92.50	2.14%	1,604,257
Dec 8, 2025	92.02	92.25	90.27	90.56	90.56	-1.78%	2,182,936
Dec 5, 2025	93.18	93.56	92.03	92.20	92.20	-1.15%	1,409,944
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%	1,323,667
Dec 2, 2025	95.46	96.62	93.25	93.37	93.37	-1.51%	1,191,338
Dec 1, 2025	95.38	96.52	94.33	94.80	94.80	-1.23%	1,580,095
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