Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	92.16	93.37	90.82	91.27	91.27	-1.31%	1,570,072
Oct 20, 2026	90.37	93.26	89.97	92.48	92.48	2.84%	3,193,004
Oct 19, 2026	91.06	91.89	89.84	89.93	89.93	-0.97%	1,971,967
Oct 16, 2026	91.25	91.73	89.73	90.81	90.81	-	1,878,106
Oct 15, 2026	91.96	92.12	90.36	90.81	90.81	-0.10%	1,616,692
Oct 14, 2026	92.89	93.16	90.16	90.90	90.90	-2.28%	2,257,896
Oct 13, 2026	94.12	95.09	92.20	93.02	93.02	-0.84%	3,394,596
Oct 12, 2026	93.85	94.44	92.30	93.81	93.81	-0.24%	2,391,308
Oct 9, 2026	95.72	96.44	93.62	94.04	94.04	-1.08%	2,291,957
Oct 8, 2026	95.51	95.68	94.11	95.07	95.07	-0.47%	3,001,286
Oct 7, 2026	95.54	96.14	94.29	95.52	95.52	-0.02%	2,084,209
Oct 6, 2026	95.60	96.53	94.77	95.54	95.54	0.57%	1,828,313
Oct 5, 2026	92.31	96.74	91.45	95.00	95.00	4.17%	3,600,781
Oct 2, 2026	92.33	92.58	89.43	91.20	91.20	-0.44%	2,490,155
Oct 1, 2026	92.74	92.74	89.91	91.60	91.60	-0.87%	3,112,431
Sep 30, 2026	93.30	93.71	92.28	92.40	92.40	-0.73%	1,750,568
Sep 29, 2026	94.86	95.06	92.23	93.08	93.08	-1.88%	2,092,565
Sep 28, 2026	94.25	95.15	93.44	94.86	94.86	0.26%	1,109,860
Sep 25, 2026	95.08	95.57	93.05	94.61	94.61	-0.49%	2,068,327
Sep 24, 2026	93.74	95.96	93.33	95.08	95.08	1.96%	2,503,290
Sep 23, 2026	94.52	95.40	93.17	93.25	93.25	-1.45%	4,317,033
Sep 22, 2026	96.80	97.64	94.53	94.62	94.62	-1.88%	4,226,962
Sep 21, 2026	96.54	97.27	94.59	96.43	96.43	2.00%	2,246,577
Sep 18, 2026	94.52	95.32	93.35	94.54	94.54	0.39%	3,670,678
Sep 17, 2026	95.85	95.86	93.93	94.17	94.17	-1.25%	1,563,300
Sep 16, 2026	94.87	96.67	94.34	95.36	95.36	0.38%	2,096,607
Sep 15, 2026	94.76	95.46	94.01	95.00	95.00	-0.42%	1,882,698
Sep 14, 2026	96.59	96.93	94.70	95.40	95.40	-0.20%	1,995,613
Sep 11, 2026	95.89	97.57	95.00	95.59	95.59	0.16%	1,766,862
Sep 10, 2026	98.62	98.62	94.96	95.44	95.44	-1.40%	2,522,364
Sep 9, 2026	95.56	97.43	95.09	96.80	96.80	1.95%	2,192,909
Sep 8, 2026	95.88	96.79	94.68	94.95	94.95	-0.58%	1,578,691
Sep 4, 2026	96.13	98.90	95.34	95.50	95.50	-1.49%	1,740,851
Sep 3, 2026	97.21	98.50	96.10	96.94	96.94	-0.47%	1,647,957
Sep 2, 2026	96.85	98.48	96.85	97.40	97.40	0.46%	1,820,916
Sep 1, 2026	99.15	100.03	96.93	96.95	96.95	-3.00%	2,353,894
Aug 31, 2026	101.02	101.77	99.49	99.95	99.95	-1.82%	2,159,690
Aug 28, 2026	102.63	102.81	101.19	101.80	101.80	-0.28%	933,121
Aug 27, 2026	103.36	103.56	101.60	102.09	102.09	-1.21%	1,497,584
Aug 26, 2026	103.97	104.73	103.21	103.34	103.34	-1.11%	1,667,649
Aug 25, 2026	105.91	106.40	103.93	104.50	104.50	-2.03%	1,674,100
Aug 24, 2026	105.64	107.31	105.14	106.66	106.66	1.64%	2,034,122
Aug 21, 2026	104.15	105.22	104.00	104.94	104.94	0.75%	924,095
Aug 20, 2026	105.01	105.12	102.73	104.16	104.16	-0.65%	1,971,259
Aug 19, 2026	101.48	104.89	101.48	104.84	104.84	2.76%	1,496,704
Aug 18, 2026	102.55	103.13	101.84	102.02	102.02	0.04%	1,136,219
Aug 17, 2026	102.85	103.99	101.21	101.98	101.98	-1.85%	1,395,344
Aug 14, 2026	103.75	105.05	103.00	103.90	103.90	0.20%	2,015,525
Aug 13, 2026	103.99	104.99	103.23	103.69	103.69	0.08%	1,223,172
Aug 12, 2026	102.38	104.71	101.76	103.61	103.61	1.20%	2,256,469