Racing Force S.P.A. (BIT:RFG)
Italy
· Delayed Price · Currency is EUR 4.810
-0.050 (-1.03%)
Dec 5, 2025, 5:09 PM CET
Racing Force S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.86 | 4.92 | 4.80 | 4.80 | 4.80 | -1.23% | 1,281 |
| Dec 4, 2025 | 4.86 | 4.87 | 4.86 | 4.86 | 4.86 | -1.62% | 1,756 |
| Dec 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Dec 2, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Dec 1, 2025 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | -1.20% | 167 |
| Nov 28, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 0.60% | 931 |
| Nov 27, 2025 | 4.88 | 4.97 | 4.88 | 4.97 | 4.97 | 3.33% | 3,800 |
| Nov 26, 2025 | 4.80 | 4.88 | 4.80 | 4.81 | 4.81 | -0.21% | 7,228 |
| Nov 25, 2025 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -1.43% | 298 |
| Nov 24, 2025 | 4.98 | 4.98 | 4.89 | 4.89 | 4.89 | -1.41% | 1,065 |
| Nov 21, 2025 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 2.90% | 4,614 |
| Nov 20, 2025 | 4.93 | 4.96 | 4.80 | 4.82 | 4.82 | -1.63% | 5,299 |
| Nov 19, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.45% | 2,721 |
| Nov 18, 2025 | 4.83 | 4.90 | 4.83 | 4.83 | 4.83 | -0.82% | 31,248 |
| Nov 17, 2025 | 4.89 | 4.90 | 4.87 | 4.87 | 4.87 | - | 4,617 |
| Nov 14, 2025 | 4.80 | 4.87 | 4.70 | 4.87 | 4.87 | 1.46% | 8,275 |
| Nov 13, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 1.05% | 18,830 |
| Nov 12, 2025 | 4.75 | 4.80 | 4.75 | 4.75 | 4.75 | -1.86% | 4,713 |
| Nov 11, 2025 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | 1.26% | 1,005 |
| Nov 10, 2025 | 4.82 | 4.86 | 4.77 | 4.78 | 4.78 | -1.04% | 5,659 |
| Nov 7, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.43% | 500 |
| Nov 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 540 |
| Nov 5, 2025 | 4.86 | 4.93 | 4.79 | 4.90 | 4.90 | -0.81% | 6,615 |
| Nov 4, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | -1.59% | 2,466 |
| Nov 3, 2025 | 5.10 | 5.10 | 4.92 | 5.02 | 5.02 | 0.40% | 2,808 |
| Oct 31, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 7,870 |
| Oct 30, 2025 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | -0.39% | 679 |
| Oct 29, 2025 | 5.08 | 5.18 | 5.06 | 5.12 | 5.12 | 0.79% | 7,925 |
| Oct 28, 2025 | 5.18 | 5.20 | 5.06 | 5.08 | 5.08 | -1.93% | 7,084 |
| Oct 27, 2025 | 5.20 | 5.20 | 5.06 | 5.18 | 5.18 | 1.57% | 24,447 |
| Oct 24, 2025 | 5.10 | 5.10 | 5.04 | 5.10 | 5.10 | - | 7,840 |
| Oct 23, 2025 | 5.08 | 5.10 | 5.00 | 5.10 | 5.10 | 1.59% | 8,489 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.00 | 5.02 | 5.02 | 0.40% | 28,835 |
| Oct 21, 2025 | 4.94 | 5.08 | 4.82 | 5.00 | 5.00 | 2.88% | 40,774 |
| Oct 20, 2025 | 4.87 | 4.88 | 4.75 | 4.86 | 4.86 | 1.25% | 27,943 |
| Oct 17, 2025 | 4.75 | 4.83 | 4.65 | 4.80 | 4.80 | -1.64% | 10,393 |
| Oct 16, 2025 | 4.72 | 4.88 | 4.70 | 4.88 | 4.88 | 2.74% | 6,204 |
| Oct 15, 2025 | 4.81 | 5.04 | 4.75 | 4.75 | 4.75 | -2.26% | 29,425 |
| Oct 14, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -1.82% | 3,576 |
| Oct 13, 2025 | 4.95 | 4.95 | 4.87 | 4.95 | 4.95 | 0.61% | 22,873 |
| Oct 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 9, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -2.38% | 7,409 |
| Oct 8, 2025 | 4.84 | 5.06 | 4.78 | 5.04 | 5.04 | 5.66% | 9,799 |
| Oct 7, 2025 | 4.80 | 4.81 | 4.76 | 4.77 | 4.77 | -1.24% | 3,634 |
| Oct 6, 2025 | 4.82 | 4.89 | 4.79 | 4.83 | 4.83 | 1.68% | 9,599 |
| Oct 3, 2025 | 4.77 | 4.90 | 4.75 | 4.75 | 4.75 | 1.06% | 4,801 |
| Oct 2, 2025 | 4.90 | 4.91 | 4.69 | 4.70 | 4.70 | -2.08% | 8,611 |
| Oct 1, 2025 | 4.84 | 4.91 | 4.80 | 4.80 | 4.80 | 0.63% | 24,845 |
| Sep 30, 2025 | 5.00 | 5.02 | 4.72 | 4.77 | 4.77 | -3.83% | 13,071 |
| Sep 29, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -1.20% | 7,921 |
| Sep 26, 2025 | 4.91 | 5.02 | 4.90 | 5.02 | 5.02 | 4.80% | 5,133 |
| Sep 25, 2025 | 5.08 | 5.08 | 4.76 | 4.79 | 4.79 | -4.58% | 13,864 |
| Sep 24, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | 15,030 |
| Sep 23, 2025 | 5.00 | 5.06 | 4.99 | 5.06 | 5.06 | 1.20% | 4,900 |
| Sep 22, 2025 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | - | 8,195 |
| Sep 19, 2025 | 5.08 | 5.10 | 5.00 | 5.00 | 5.00 | -1.57% | 2,752 |
| Sep 18, 2025 | 4.88 | 5.08 | 4.88 | 5.08 | 5.08 | 4.10% | 19,693 |
| Sep 17, 2025 | 4.94 | 4.94 | 4.81 | 4.88 | 4.88 | 0.21% | 19,041 |
| Sep 16, 2025 | 4.86 | 4.91 | 4.81 | 4.87 | 4.87 | 0.41% | 10,887 |
| Sep 15, 2025 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | - | 1,135 |
| Sep 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 1,500 |
| Sep 11, 2025 | 4.83 | 4.86 | 4.80 | 4.86 | 4.86 | 2.10% | 1,435 |
| Sep 10, 2025 | 4.77 | 4.79 | 4.76 | 4.76 | 4.76 | -0.83% | 3,477 |
| Sep 9, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -1.23% | 604 |
| Sep 8, 2025 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | - | 5,621 |
| Sep 5, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 1.25% | 8,772 |
| Sep 4, 2025 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | -0.41% | 1,757 |
| Sep 3, 2025 | 4.75 | 4.83 | 4.75 | 4.82 | 4.82 | 0.21% | 7,545 |
| Sep 2, 2025 | 4.76 | 4.81 | 4.68 | 4.81 | 4.81 | 1.26% | 5,188 |
| Sep 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1,000 |
| Aug 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.45% | 500 |
| Aug 28, 2025 | 4.76 | 4.82 | 4.75 | 4.82 | 4.82 | 1.26% | 1,025 |
| Aug 27, 2025 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | -0.83% | 893 |
| Aug 26, 2025 | 4.76 | 4.81 | 4.70 | 4.80 | 4.80 | -0.41% | 9,784 |
| Aug 25, 2025 | 4.85 | 4.85 | 4.75 | 4.82 | 4.82 | - | 2,828 |
| Aug 22, 2025 | 4.78 | 4.84 | 4.78 | 4.82 | 4.82 | 2.34% | 3,000 |
| Aug 21, 2025 | 4.76 | 4.76 | 4.67 | 4.71 | 4.71 | 0.21% | 4,260 |
| Aug 20, 2025 | 4.77 | 4.84 | 4.66 | 4.70 | 4.70 | - | 100,852 |
| Aug 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 200 |
| Aug 14, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -1.26% | 3,482 |
| Aug 13, 2025 | 4.79 | 4.83 | 4.73 | 4.76 | 4.76 | 0.85% | 1,982 |
| Aug 12, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 17,460 |
| Aug 11, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -0.21% | 1,480 |
| Aug 8, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Aug 7, 2025 | 4.79 | 4.80 | 4.71 | 4.71 | 4.71 | -1.26% | 2,910 |
| Aug 6, 2025 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | 0.63% | 6,351 |
| Aug 5, 2025 | 4.76 | 4.76 | 4.71 | 4.74 | 4.74 | 0.21% | 3,500 |
| Aug 4, 2025 | 4.74 | 4.74 | 4.70 | 4.73 | 4.73 | -0.21% | 3,501 |
| Aug 1, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 31, 2025 | 4.71 | 4.80 | 4.70 | 4.74 | 4.74 | 0.64% | 6,590 |
| Jul 30, 2025 | 4.77 | 4.78 | 4.71 | 4.71 | 4.71 | -0.21% | 845 |
| Jul 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | 100 |
| Jul 28, 2025 | 4.79 | 4.85 | 4.76 | 4.76 | 4.76 | -0.63% | 2,122 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.70 | 4.79 | 4.79 | -0.21% | 6,214 |
| Jul 24, 2025 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | -0.62% | 1,683 |
| Jul 23, 2025 | 4.77 | 4.83 | 4.70 | 4.83 | 4.83 | 2.77% | 21,255 |
| Jul 22, 2025 | 4.76 | 4.77 | 4.70 | 4.70 | 4.70 | - | 3,735 |
| Jul 21, 2025 | 4.61 | 4.80 | 4.61 | 4.70 | 4.70 | 0.43% | 6,320 |
| Jul 18, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -1.47% | 2,150 |