Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	90.71	92.02	89.73	90.79	90.79	-0.30%	2,865,550
May 28, 2026	89.56	91.22	89.16	91.06	91.06	0.81%	1,580,364
May 27, 2026	91.59	92.73	90.02	90.33	90.33	-1.18%	1,373,310
May 26, 2026	88.56	91.66	88.28	91.41	91.41	3.22%	2,060,057
May 22, 2026	89.20	89.72	87.66	88.56	88.56	-0.72%	1,571,616
May 21, 2026	90.13	90.63	88.61	89.20	89.20	-1.37%	1,987,586
May 20, 2026	89.15	91.03	89.01	90.44	90.44	0.51%	2,432,085
May 19, 2026	90.99	91.17	88.92	89.98	89.98	-1.11%	1,664,720
May 18, 2026	89.32	92.40	89.32	90.99	90.99	1.62%	1,324,384
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
Apr 28, 2026	87.07	87.89	85.98	86.04	86.04	-0.77%	2,408,391
Apr 27, 2026	88.26	89.65	86.67	86.71	86.71	-2.13%	1,767,816
Apr 24, 2026	88.57	88.97	87.06	88.60	88.60	-0.08%	4,195,092
Apr 23, 2026	87.84	89.43	87.24	88.67	88.67	0.91%	1,314,785
Apr 22, 2026	88.39	88.80	85.81	87.87	87.87	-	2,647,684
Apr 21, 2026	89.74	90.37	87.49	87.87	87.87	-2.25%	1,564,429
Apr 20, 2026	90.14	91.39	89.63	89.89	89.89	-0.65%	1,894,608
Apr 17, 2026	90.04	92.31	90.04	90.48	90.48	0.60%	1,115,617
Apr 16, 2026	90.66	91.52	88.74	89.94	89.94	-0.59%	1,749,494
Apr 15, 2026	91.20	91.99	90.23	90.47	90.47	-0.33%	1,459,858
Apr 14, 2026	90.41	91.56	90.24	90.77	90.77	0.10%	1,163,124
Apr 13, 2026	88.24	91.16	88.24	90.68	90.68	2.15%	1,511,855
Apr 10, 2026	88.64	89.50	88.46	88.77	88.77	0.15%	2,233,856
Apr 9, 2026	87.78	88.92	86.76	88.64	88.64	0.54%	2,069,559
Apr 8, 2026	88.48	89.71	87.98	88.16	88.16	1.92%	3,443,154
Apr 7, 2026	85.90	86.81	85.02	86.50	86.50	0.35%	1,367,622
Apr 6, 2026	87.82	87.94	86.16	86.20	86.20	-1.89%	1,196,742
Apr 2, 2026	85.30	88.46	85.16	87.86	87.86	2.93%	1,141,635
Apr 1, 2026	87.01	88.80	85.16	85.36	85.36	0.40%	2,310,071
Mar 31, 2026	83.72	86.15	83.04	85.02	85.02	2.72%	2,274,371
Mar 30, 2026	81.63	84.30	80.37	82.77	82.77	1.40%	1,419,848
Mar 27, 2026	82.96	83.87	80.15	81.63	81.63	-2.05%	1,682,896
Mar 26, 2026	83.26	84.69	82.85	83.34	83.34	0.06%	1,378,514
Mar 25, 2026	84.05	85.00	81.91	83.29	83.29	-0.13%	1,523,925
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