Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	101.04	101.28	98.46	100.00	100.00	-1.85%	2,240,260
Jul 29, 2026	101.68	103.91	100.63	101.89	101.89	0.68%	3,139,912
Jul 28, 2026	98.79	101.75	98.40	101.20	101.20	2.92%	1,500,469
Jul 27, 2026	97.73	98.87	96.99	98.33	98.33	1.32%	1,336,438
Jul 24, 2026	96.63	97.20	94.68	97.05	97.05	0.59%	1,718,064
Jul 23, 2026	96.54	96.99	95.19	96.48	96.48	-0.50%	1,208,668
Jul 22, 2026	97.73	98.80	96.65	96.96	96.96	-0.98%	1,150,276
Jul 21, 2026	98.52	99.00	96.98	97.92	97.92	-1.30%	1,030,944
Jul 20, 2026	101.94	103.22	99.16	99.20	99.20	-2.94%	1,989,069
Jul 17, 2026	99.07	102.30	98.66	102.20	102.20	2.47%	2,777,286
Jul 16, 2026	100.57	101.17	98.78	99.74	99.74	-0.26%	1,852,860
Jul 15, 2026	100.97	102.74	98.05	100.00	100.00	-0.86%	2,893,703
Jul 14, 2026	99.13	101.84	97.89	100.87	100.87	1.23%	1,603,772
Jul 13, 2026	96.00	101.66	95.99	99.64	99.64	3.65%	2,820,803
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%	1,604,776
Jul 7, 2026	99.23	100.11	98.66	98.83	98.83	-0.14%	1,644,467
Jul 6, 2026	98.50	100.27	98.07	98.97	98.97	0.48%	2,260,130
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