Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	101.98	103.67	101.02	103.29	-	1.24%	458,950
Sep 17, 2025	100.66	103.08	100.22	102.02	102.02	1.51%	977,426
Sep 16, 2025	98.88	100.85	98.21	100.50	100.50	1.59%	846,123
Sep 15, 2025	99.81	100.46	98.85	98.93	98.93	-0.51%	1,126,173
Sep 12, 2025	101.98	102.06	99.32	99.44	99.44	-2.64%	1,004,188
Sep 11, 2025	98.51	102.45	98.51	102.14	102.14	3.31%	835,017
Sep 10, 2025	101.38	101.56	97.85	98.87	98.87	-2.58%	859,000
Sep 9, 2025	102.00	102.48	100.29	101.49	101.49	-0.34%	882,548
Sep 8, 2025	100.76	101.88	99.92	101.84	101.84	1.08%	854,972
Sep 5, 2025	99.98	100.75	98.69	100.75	100.75	1.08%	708,686
Sep 4, 2025	100.08	100.56	99.32	99.67	99.67	-0.37%	731,890
Sep 3, 2025	101.08	101.35	99.12	100.04	100.04	-1.02%	683,923
Sep 2, 2025	98.93	101.21	98.54	101.07	101.07	1.17%	940,850
Aug 29, 2025	100.00	100.33	99.09	99.90	99.90	-0.17%	818,773
Aug 28, 2025	100.01	100.33	99.09	100.07	100.07	0.25%	860,068
Aug 27, 2025	100.93	101.36	98.50	99.82	99.82	-1.60%	1,219,150
Aug 26, 2025	102.43	102.43	100.16	101.44	101.44	-0.97%	2,188,117
Aug 25, 2025	102.94	102.94	101.80	102.43	102.43	-0.50%	594,621
Aug 22, 2025	101.95	103.08	101.31	102.94	102.94	1.55%	685,881
Aug 21, 2025	101.53	102.62	100.01	101.37	101.37	-0.30%	1,039,622
Aug 20, 2025	101.11	101.98	100.13	101.67	101.67	-0.01%	1,117,308
Aug 19, 2025	100.70	101.74	100.18	101.68	101.68	0.86%	905,325
Aug 18, 2025	99.19	101.27	99.11	100.81	100.81	1.39%	1,065,855
Aug 15, 2025	98.82	100.81	98.08	99.43	99.43	0.78%	650,098
Aug 14, 2025	99.39	99.87	98.63	98.67	98.67	-1.38%	622,345
Aug 13, 2025	96.93	100.12	96.72	100.05	100.05	3.59%	1,419,660
Aug 12, 2025	95.78	97.35	95.46	96.58	96.58	1.48%	792,456
Aug 11, 2025	96.01	96.72	94.57	95.17	95.17	-0.86%	1,146,261
Aug 8, 2025	97.10	97.57	95.40	96.00	96.00	-1.13%	1,827,555
Aug 7, 2025	98.66	99.68	96.11	97.10	97.10	-2.60%	1,682,043
Aug 6, 2025	98.57	100.19	97.72	99.69	99.69	1.39%	1,047,388
Aug 5, 2025	99.30	99.56	97.31	98.32	98.32	-0.95%	909,230
Aug 4, 2025	99.46	100.49	97.93	99.26	99.26	0.32%	1,618,813
Aug 1, 2025	99.90	99.90	97.01	98.94	98.94	-1.41%	1,011,309
Jul 31, 2025	102.17	102.57	100.00	100.35	100.35	-2.17%	1,062,106
Jul 30, 2025	101.79	103.18	101.37	102.58	102.58	1.30%	853,316
Jul 29, 2025	102.69	102.76	101.09	101.26	101.26	-1.04%	619,496
Jul 28, 2025	102.22	102.75	101.76	102.32	102.32	-0.36%	979,176
Jul 25, 2025	103.46	104.79	102.19	102.69	102.69	-0.63%	635,649
Jul 24, 2025	104.44	105.93	103.04	103.34	103.34	-1.20%	1,003,722
Jul 23, 2025	103.24	104.71	101.58	104.60	104.60	1.62%	1,346,068
Jul 22, 2025	103.35	104.50	102.72	102.93	102.93	0.08%	1,308,161
Jul 21, 2025	103.51	104.36	102.50	102.85	102.85	-0.60%	850,232
Jul 18, 2025	104.48	104.73	102.85	103.47	103.47	0.18%	743,573
Jul 17, 2025	101.51	103.48	101.35	103.28	103.28	1.93%	931,668
Jul 16, 2025	101.06	102.91	100.39	101.32	101.32	0.42%	588,215
Jul 15, 2025	103.67	104.79	100.66	100.90	100.90	-2.22%	834,441
Jul 14, 2025	104.50	104.82	103.00	103.19	103.19	-0.13%	702,009
Jul 11, 2025	104.03	104.05	102.34	103.32	103.32	-0.65%	720,538
Jul 10, 2025	103.82	105.70	102.91	104.00	104.00	2.52%	1,087,850