Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	95.12	96.00	94.84	95.52	95.52	0.62%	157,046
Jun 26, 2025	93.75	95.16	92.83	94.93	94.93	1.53%	93,100
Jun 25, 2025	95.04	95.04	93.17	93.50	93.50	-1.39%	85,716
Jun 24, 2025	94.47	95.39	93.16	94.82	94.82	0.96%	123,418
Jun 23, 2025	92.85	94.08	92.45	93.92	93.92	0.72%	89,291
Jun 20, 2025	92.84	93.96	92.15	93.25	93.25	1.26%	209,999
Jun 18, 2025	88.83	92.12	88.51	92.09	92.09	3.60%	190,272
Jun 17, 2025	87.33	89.00	87.33	88.89	88.89	1.23%	287,517
Jun 16, 2025	87.43	88.80	87.28	87.81	87.81	0.90%	142,911
Jun 13, 2025	86.95	88.55	86.88	87.03	87.03	-0.99%	160,478
Jun 12, 2025	87.02	88.00	87.02	87.90	87.90	0.78%	159,070
Jun 11, 2025	88.50	88.77	87.15	87.22	87.22	-1.54%	142,834
Jun 10, 2025	88.17	88.97	87.98	88.58	88.58	0.31%	81,036
Jun 9, 2025	89.63	90.59	88.17	88.31	88.31	-1.60%	120,535
Jun 6, 2025	89.61	90.36	89.55	89.75	89.75	1.06%	114,653
Jun 5, 2025	88.87	89.62	88.62	88.81	88.81	0.20%	197,231
Jun 4, 2025	88.20	89.34	87.84	88.63	88.63	0.78%	92,968
Jun 3, 2025	89.08	89.25	87.94	87.94	87.94	-1.11%	59,247
Jun 2, 2025	87.93	89.09	87.25	88.93	88.93	0.92%	100,361
May 30, 2025	87.61	88.37	86.74	88.12	88.12	0.88%	63,473
May 29, 2025	88.11	88.11	86.93	87.35	87.35	-0.18%	59,903
May 28, 2025	88.44	88.72	87.37	87.51	87.51	-1.26%	57,271
May 27, 2025	90.53	90.53	88.02	88.63	88.63	-0.66%	127,927
May 23, 2025	88.35	89.61	88.11	89.22	89.22	-	45,239
May 22, 2025	89.67	89.86	88.86	89.22	89.22	-0.50%	45,140
May 21, 2025	88.89	91.23	88.81	89.67	89.67	0.41%	74,107
May 20, 2025	89.22	90.05	88.89	89.30	89.30	0.08%	40,913
May 19, 2025	88.20	89.23	87.98	89.23	89.23	0.13%	68,451
May 16, 2025	88.50	89.42	88.50	89.11	89.11	0.43%	88,438
May 15, 2025	88.04	89.02	87.36	88.73	88.73	0.25%	60,793
May 14, 2025	87.97	89.75	87.97	88.51	88.51	-0.02%	76,324
May 13, 2025	85.93	89.95	85.93	88.53	88.53	2.68%	85,770
May 12, 2025	89.51	89.51	86.07	86.22	86.22	-1.34%	63,995
May 9, 2025	86.75	87.69	86.03	87.39	87.39	2.03%	84,550
May 8, 2025	86.49	87.60	84.10	85.65	85.65	0.92%	71,002
May 7, 2025	83.56	86.30	82.07	84.87	84.87	2.29%	171,583
May 6, 2025	83.19	84.35	82.75	82.97	82.97	-1.54%	89,003
May 5, 2025	82.75	84.80	81.92	84.27	84.27	1.01%	72,661
May 2, 2025	82.00	83.80	81.75	83.43	83.43	1.78%	68,277
May 1, 2025	81.00	82.76	80.82	81.97	81.97	1.76%	69,671
Apr 30, 2025	80.52	80.55	79.38	80.55	80.55	-1.23%	68,015
Apr 29, 2025	79.58	81.62	79.58	81.55	81.55	2.00%	90,942
Apr 28, 2025	80.16	80.81	79.01	79.95	79.95	0.44%	49,325
Apr 25, 2025	79.14	79.88	78.68	79.60	79.60	0.86%	42,716
Apr 24, 2025	78.25	79.48	77.35	78.92	78.92	0.89%	59,266
Apr 23, 2025	79.14	79.14	77.79	78.23	78.23	2.32%	98,457
Apr 22, 2025	76.40	76.49	75.17	76.45	76.45	1.80%	94,808
Apr 21, 2025	74.06	75.36	73.74	75.10	75.10	-0.03%	64,345
Apr 17, 2025	72.94	75.76	72.73	75.13	75.13	3.79%	105,088
Apr 16, 2025	72.51	73.02	71.60	72.38	72.38	-1.11%	72,358