Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	82.96	83.87	80.15	81.63	81.63	-2.05%	1,682,892
Mar 26, 2026	83.26	84.69	82.85	83.34	83.34	0.06%	1,377,641
Mar 25, 2026	84.05	85.00	81.91	83.29	83.29	-0.13%	1,522,615
Mar 24, 2026	82.45	83.78	82.04	83.40	83.40	0.80%	1,530,409
Mar 23, 2026	82.14	83.91	82.08	82.74	82.74	1.62%	1,892,924
Mar 20, 2026	83.27	84.15	81.24	81.42	81.42	-2.39%	1,788,215
Mar 19, 2026	84.58	85.85	82.81	83.41	83.41	-2.08%	1,632,171
Mar 18, 2026	87.20	88.00	84.81	85.18	85.18	-3.01%	2,491,549
Mar 17, 2026	87.48	89.19	87.48	87.82	87.82	0.72%	2,001,324
Mar 16, 2026	84.73	87.34	83.31	87.19	87.19	4.22%	2,529,473
Mar 13, 2026	85.56	87.94	83.08	83.66	83.66	-1.80%	4,450,366
Mar 12, 2026	84.04	86.04	83.99	85.19	85.19	1.12%	2,512,965
Mar 11, 2026	85.73	86.71	83.58	84.25	84.25	-2.05%	1,899,331
Mar 10, 2026	84.37	86.85	84.33	86.01	86.01	1.88%	2,200,769
Mar 9, 2026	83.42	84.69	82.29	84.42	84.42	0.78%	2,315,045
Mar 6, 2026	83.45	85.16	81.28	83.77	83.77	-0.25%	3,412,635
Mar 5, 2026	85.54	86.88	83.65	83.98	83.98	-1.75%	2,602,591
Mar 4, 2026	88.52	88.96	84.78	85.48	85.48	-3.75%	3,554,806
Mar 3, 2026	90.29	90.63	86.12	88.81	88.81	-2.50%	2,402,564
Mar 2, 2026	91.52	92.49	88.33	91.09	91.09	-0.55%	2,197,049
Feb 27, 2026	86.78	93.23	86.78	91.59	91.59	5.84%	4,970,920
Feb 26, 2026	86.26	91.75	86.26	86.54	86.54	-3.08%	4,604,776
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