Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	95.94	96.67	95.15	96.13	96.13	0.23%	1,483,710
Jul 9, 2026	95.95	96.86	94.33	95.91	95.91	-0.60%	1,999,184
Jul 8, 2026	98.58	98.58	96.26	96.49	96.49	-2.37%	1,604,773
Jul 7, 2026	99.23	100.11	98.66	98.83	98.83	-0.14%	1,622,635
Jul 6, 2026	98.50	100.27	98.07	98.97	98.97	0.48%	2,178,394
Jul 2, 2026	98.28	98.88	97.18	98.50	98.50	0.12%	1,434,166
Jul 1, 2026	94.77	99.53	94.77	98.38	98.38	3.41%	2,935,777
Jun 30, 2026	93.46	95.48	92.19	95.14	95.14	1.78%	2,758,913
Jun 29, 2026	92.89	93.64	91.62	93.48	93.48	1.42%	2,177,750
Jun 26, 2026	90.93	92.74	90.39	92.17	92.17	1.90%	3,226,393
Jun 25, 2026	90.45	92.51	90.16	90.45	90.45	0.47%	2,338,742
Jun 24, 2026	89.79	91.36	89.25	90.03	90.03	0.94%	5,107,272
Jun 23, 2026	89.03	90.43	88.87	89.19	89.19	-0.18%	1,843,864
Jun 22, 2026	90.62	91.09	89.00	89.35	89.35	-1.55%	1,913,002
Jun 18, 2026	91.09	91.54	89.95	90.76	90.76	0.45%	1,828,524
Jun 17, 2026	89.77	91.77	89.70	90.35	90.35	0.80%	1,891,083
Jun 16, 2026	90.40	90.50	88.00	89.63	89.63	-0.46%	2,356,917
Jun 15, 2026	89.62	91.73	89.17	90.04	90.04	1.25%	2,306,527
Jun 12, 2026	91.03	91.23	87.87	88.93	88.93	-1.65%	1,592,212
Jun 11, 2026	88.53	90.56	87.50	90.42	90.42	2.04%	1,525,974
Jun 10, 2026	88.59	89.36	87.50	88.61	88.61	0.72%	1,448,860
Jun 9, 2026	87.21	89.32	86.92	87.98	87.98	1.27%	1,617,854
Jun 8, 2026	88.01	88.30	86.51	86.87	86.87	-0.92%	1,217,971
Jun 5, 2026	85.13	88.20	85.13	87.68	87.68	1.99%	2,123,911
Jun 4, 2026	87.69	89.47	85.56	85.97	85.97	-1.05%	1,762,717
Jun 3, 2026	89.12	89.12	85.41	86.88	86.88	-2.73%	1,818,522
Jun 2, 2026	90.90	91.19	88.99	89.32	89.32	-1.93%	1,302,208
Jun 1, 2026	91.27	91.60	89.77	91.08	91.08	0.32%	1,118,514
May 29, 2026	90.71	92.02	89.73	90.79	90.79	-0.30%	2,871,637
May 28, 2026	89.56	91.22	89.16	91.06	91.06	0.81%	1,585,715
May 27, 2026	91.59	92.73	90.02	90.33	90.33	-1.18%	1,373,523
May 26, 2026	88.56	91.66	88.28	91.41	91.41	3.22%	2,069,440
May 22, 2026	89.20	89.72	87.66	88.56	88.56	-0.72%	1,594,630
May 21, 2026	90.13	90.63	88.61	89.20	89.20	-1.37%	2,049,359
May 20, 2026	89.15	91.03	89.01	90.44	90.44	0.51%	2,436,706
May 19, 2026	90.99	91.17	88.92	89.98	89.98	-1.11%	1,664,721
May 18, 2026	89.32	92.40	89.32	90.99	90.99	1.62%	1,347,522
May 15, 2026	91.03	91.57	89.42	89.54	89.54	-1.79%	1,797,703
May 14, 2026	91.69	92.87	91.06	91.17	91.17	-0.75%	1,699,197
May 13, 2026	90.10	92.65	87.95	91.86	91.86	1.29%	2,772,895
May 12, 2026	92.64	92.82	90.62	90.69	90.69	-2.23%	3,127,038
May 11, 2026	93.94	95.59	92.21	92.76	92.76	-1.79%	2,537,473
May 8, 2026	93.80	96.02	93.50	94.45	94.45	1.04%	2,735,690
May 7, 2026	89.00	93.75	87.91	93.48	93.48	5.44%	2,565,914
May 6, 2026	87.81	89.83	87.56	88.66	88.66	1.44%	1,766,685
May 5, 2026	88.08	88.90	87.13	87.40	87.40	-0.87%	1,131,247
May 4, 2026	88.54	90.06	87.66	88.17	88.17	0.26%	1,841,870
May 1, 2026	88.15	90.03	87.04	87.94	87.94	2.32%	2,286,023
Apr 30, 2026	85.16	85.99	84.60	85.95	85.95	1.01%	3,050,581
Apr 29, 2026	85.49	85.97	84.26	85.09	85.09	-1.10%	1,433,315