Racing Force S.P.A. (EPA:ALRFG)
France
· Delayed Price · Currency is EUR 4.790
+0.020 (0.42%)
At close: Dec 5, 2025
Racing Force S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.78 | 4.88 | 4.77 | 4.77 | 4.77 | 1.06% | 436 |
| Dec 3, 2025 | 4.79 | 4.79 | 4.72 | 4.72 | 4.72 | 0.21% | 431 |
| Dec 2, 2025 | 4.82 | 4.82 | 4.71 | 4.71 | 4.71 | -2.48% | 901 |
| Dec 1, 2025 | 4.94 | 4.94 | 4.83 | 4.83 | 4.83 | -2.62% | 83 |
| Nov 28, 2025 | 4.81 | 4.96 | 4.81 | 4.96 | 4.96 | 3.12% | 461 |
| Nov 27, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 1 |
| Nov 26, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.05% | 1 |
| Nov 25, 2025 | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | -1.24% | 341 |
| Nov 24, 2025 | 4.93 | 4.93 | 4.82 | 4.82 | 4.82 | -2.82% | 101 |
| Nov 21, 2025 | 4.91 | 4.96 | 4.91 | 4.96 | 4.96 | 0.81% | 601 |
| Nov 20, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 0.20% | 31 |
| Nov 19, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 1 |
| Nov 18, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.20% | 1 |
| Nov 17, 2025 | 4.81 | 4.92 | 4.81 | 4.92 | 4.92 | 2.50% | 61 |
| Nov 14, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | - | 41 |
| Nov 13, 2025 | 4.83 | 4.94 | 4.80 | 4.80 | 4.80 | 0.21% | 1,031 |
| Nov 12, 2025 | 4.91 | 4.91 | 4.79 | 4.79 | 4.79 | -1.44% | 2,025 |
| Nov 11, 2025 | 4.89 | 4.89 | 4.86 | 4.86 | 4.86 | 1.25% | 341 |
| Nov 10, 2025 | 5.04 | 5.06 | 4.80 | 4.80 | 4.80 | -5.14% | 1,707 |
| Nov 7, 2025 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | -0.39% | 5 |
| Nov 6, 2025 | 5.06 | 5.08 | 4.90 | 5.08 | 5.08 | -0.39% | 446 |
| Nov 5, 2025 | 4.99 | 5.10 | 4.96 | 5.10 | 5.10 | 2.41% | 636 |
| Nov 4, 2025 | 5.02 | 5.10 | 4.98 | 4.98 | 4.98 | -0.40% | 456 |
| Nov 3, 2025 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -1.96% | 975 |
| Oct 31, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | -0.78% | 512 |
| Oct 30, 2025 | 5.14 | 5.22 | 5.14 | 5.14 | 5.14 | 2.39% | 819 |
| Oct 29, 2025 | 5.32 | 5.32 | 5.02 | 5.02 | 5.02 | -5.99% | 2,524 |
| Oct 28, 2025 | 5.30 | 5.38 | 5.20 | 5.34 | 5.34 | 0.38% | 3,632 |
| Oct 27, 2025 | 5.18 | 5.32 | 5.04 | 5.32 | 5.32 | 2.70% | 5,510 |
| Oct 24, 2025 | 5.08 | 5.18 | 5.08 | 5.18 | 5.18 | 1.97% | 279 |
| Oct 23, 2025 | 5.16 | 5.16 | 5.06 | 5.08 | 5.08 | 1.80% | 2,702 |
| Oct 22, 2025 | 5.12 | 5.40 | 4.94 | 4.99 | 4.99 | -0.60% | 4,626 |
| Oct 21, 2025 | 4.84 | 5.02 | 4.84 | 5.02 | 5.02 | 4.58% | 1,651 |
| Oct 20, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 701 |
| Oct 17, 2025 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | 0.42% | 361 |
| Oct 16, 2025 | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | -1.24% | 481 |
| Oct 15, 2025 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | - | 585 |
| Oct 14, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -2.63% | 287 |
| Oct 13, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% | 1 |
| Oct 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 23 |
| Oct 9, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 384 |
| Oct 8, 2025 | 4.81 | 4.96 | 4.78 | 4.96 | 4.96 | 3.33% | 2,340 |
| Oct 7, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -0.21% | 341 |
| Oct 6, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 3.00% | 1 |
| Oct 3, 2025 | 4.87 | 4.98 | 4.67 | 4.67 | 4.67 | -3.11% | 1,865 |
| Oct 2, 2025 | 4.85 | 4.96 | 4.82 | 4.82 | 4.82 | 2.55% | 1,141 |
| Oct 1, 2025 | 4.94 | 5.00 | 4.70 | 4.70 | 4.70 | -9.27% | 1,013 |
| Sep 30, 2025 | 4.99 | 5.18 | 4.94 | 5.18 | 5.18 | -0.38% | 1,573 |
| Sep 29, 2025 | 5.42 | 5.42 | 5.20 | 5.20 | 5.20 | 5.05% | 70 |
| Sep 26, 2025 | 5.12 | 5.22 | 4.89 | 4.95 | 4.95 | 2.27% | 3,146 |
| Sep 25, 2025 | 5.02 | 5.02 | 4.84 | 4.84 | 4.84 | -3.20% | 643 |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Sep 23, 2025 | 4.98 | 5.00 | 4.95 | 5.00 | 5.00 | 0.40% | 696 |
| Sep 22, 2025 | 4.87 | 4.98 | 4.87 | 4.98 | 4.98 | 2.47% | 811 |
| Sep 19, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.41% | 392 |
| Sep 18, 2025 | 4.81 | 4.98 | 4.81 | 4.98 | 4.98 | 3.53% | 867 |
| Sep 17, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.84% | 1 |
| Sep 16, 2025 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | -1.45% | 762 |
| Sep 15, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | 301 |
| Sep 12, 2025 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | -0.80% | 88 |
| Sep 11, 2025 | 4.82 | 5.02 | 4.82 | 5.02 | 5.02 | 0.40% | 1,377 |
| Sep 10, 2025 | 4.99 | 5.00 | 4.78 | 5.00 | 5.00 | 0.20% | 971 |
| Sep 9, 2025 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | -0.20% | 1,588 |
| Sep 8, 2025 | 5.08 | 5.08 | 4.84 | 5.00 | 5.00 | -2.34% | 2,004 |
| Sep 5, 2025 | 4.81 | 5.12 | 4.81 | 5.12 | 5.12 | 6.44% | 2,417 |
| Sep 4, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 1 |
| Sep 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.48% | 1 |
| Sep 2, 2025 | 4.81 | 4.81 | 4.74 | 4.74 | 4.74 | -0.84% | 701 |
| Sep 1, 2025 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | -0.62% | 106 |
| Aug 29, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.26% | 1 |
| Aug 28, 2025 | 4.82 | 4.82 | 4.75 | 4.75 | 4.75 | -4.62% | 761 |
| Aug 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | 52 |
| Aug 26, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | - | 401 |
| Aug 25, 2025 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | 2.52% | 30 |
| Aug 22, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 1,051 |
| Aug 21, 2025 | 4.96 | 4.97 | 4.80 | 4.80 | 4.80 | -5.51% | 2,630 |
| Aug 20, 2025 | 4.90 | 5.10 | 4.75 | 5.08 | 5.08 | 6.50% | 5,243 |
| Aug 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.06% | 1 |
| Aug 18, 2025 | 4.79 | 4.79 | 4.72 | 4.72 | 4.72 | -1.26% | 401 |
| Aug 15, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | 3.46% | 101 |
| Aug 14, 2025 | 4.88 | 4.88 | 4.62 | 4.62 | 4.62 | 0.87% | 749 |
| Aug 13, 2025 | 4.94 | 4.94 | 4.58 | 4.58 | 4.58 | -2.55% | 2,266 |
| Aug 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1 |
| Aug 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.29% | 126 |
| Aug 8, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 1 |
| Aug 7, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.21% | 1 |
| Aug 6, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 66 |
| Aug 5, 2025 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | - | 257 |
| Aug 4, 2025 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 1.47% | 851 |
| Aug 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1 |
| Jul 31, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 1 |
| Jul 30, 2025 | 4.65 | 4.76 | 4.65 | 4.76 | 4.76 | 2.37% | 38 |
| Jul 29, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1 |
| Jul 28, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | 1 |
| Jul 25, 2025 | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | -2.93% | 6 |
| Jul 24, 2025 | 4.64 | 4.78 | 4.64 | 4.78 | 4.78 | 3.02% | 890 |
| Jul 23, 2025 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | -1.07% | 901 |
| Jul 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | 1 |
| Jul 21, 2025 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.21% | 21 |
| Jul 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | 1 |