Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	101.48	104.89	101.48	104.84	104.84	2.76%	1,496,701
Aug 18, 2026	102.55	103.13	101.84	102.02	102.02	0.04%	1,134,981
Aug 17, 2026	102.85	103.99	101.21	101.98	101.98	-1.85%	1,386,192
Aug 14, 2026	103.75	105.05	103.00	103.90	103.90	0.20%	2,009,972
Aug 13, 2026	103.99	104.99	103.23	103.69	103.69	0.08%	1,223,167
Aug 12, 2026	102.38	104.71	101.76	103.61	103.61	1.20%	2,247,129
Aug 11, 2026	102.49	102.95	100.57	102.38	102.38	-0.34%	3,982,591
Aug 10, 2026	100.00	103.29	99.60	102.73	102.73	-0.12%	2,531,457
Aug 7, 2026	100.99	103.35	100.45	102.85	102.85	3.17%	2,170,043
Aug 6, 2026	96.63	99.98	96.52	99.69	99.69	3.79%	3,030,504
Aug 5, 2026	97.17	97.17	94.91	96.05	96.05	-0.39%	2,085,168
Aug 4, 2026	97.66	97.80	96.27	96.43	96.43	-1.34%	2,573,313
Aug 3, 2026	98.54	99.38	96.19	97.74	97.74	-0.40%	2,178,353
Jul 31, 2026	100.15	100.48	97.38	98.13	98.13	-1.87%	1,700,813
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