Racing Force S.P.A. (EPA:ALRFG)
France
· Delayed Price · Currency is EUR 4.820
+0.010 (0.21%)
Apr 28, 2026, 11:26 AM CET
Racing Force S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | - | - | 1 |
| Apr 27, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.21% | 1 |
| Apr 24, 2026 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | - | 330 |
| Apr 23, 2026 | 4.63 | 4.82 | 4.63 | 4.82 | 4.82 | 6.87% | 991 |
| Apr 22, 2026 | 4.49 | 4.72 | 4.49 | 4.51 | 4.51 | 0.45% | 3,439 |
| Apr 21, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.35% | 1 |
| Apr 20, 2026 | 4.66 | 4.66 | 4.42 | 4.43 | 4.43 | -4.73% | 1,122 |
| Apr 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1 |
| Apr 16, 2026 | 4.51 | 4.65 | 4.51 | 4.65 | 4.65 | 3.10% | 760 |
| Apr 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1 |
| Apr 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1 |
| Apr 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1 |
| Apr 10, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.58% | 1 |
| Apr 9, 2026 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | -7.88% | 501 |
| Apr 8, 2026 | 4.65 | 4.82 | 4.64 | 4.82 | 4.82 | 9.55% | 581 |
| Apr 7, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -0.68% | 103 |
| Apr 2, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.23% | 1 |
| Apr 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | 173 |
| Mar 31, 2026 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | -0.88% | 521 |
| Mar 30, 2026 | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | -0.87% | 501 |
| Mar 27, 2026 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | -2.35% | 81 |
| Mar 26, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | 1 |
| Mar 25, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 197 |
| Mar 24, 2026 | 4.55 | 4.66 | 4.55 | 4.66 | 4.66 | 2.42% | 411 |
| Mar 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.66% | 1 |
| Mar 20, 2026 | 4.57 | 4.57 | 4.52 | 4.52 | 4.52 | -1.09% | 341 |
| Mar 19, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 1 |
| Mar 18, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.56% | 1 |
| Mar 17, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -7.02% | 731 |
| Mar 16, 2026 | 4.58 | 4.84 | 4.58 | 4.84 | 4.84 | 3.42% | 568 |
| Mar 13, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | 1.74% | 546 |
| Mar 12, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -6.12% | 880 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1 |
| Mar 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1 |
| Mar 9, 2026 | 5.06 | 5.06 | 4.90 | 4.90 | 4.90 | -0.41% | 485 |
| Mar 6, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.01% | 367 |
| Mar 5, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.61% | 1 |
| Mar 4, 2026 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | 2.07% | 306 |
| Mar 3, 2026 | 5.16 | 5.16 | 4.84 | 4.84 | 4.84 | -6.20% | 901 |
| Mar 2, 2026 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | -0.77% | 424 |
| Feb 27, 2026 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -1.52% | 216 |
| Feb 26, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1 |
| Feb 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | 1 |
| Feb 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Feb 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Feb 20, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 2.71% | 301 |
| Feb 19, 2026 | 5.32 | 5.32 | 5.16 | 5.16 | 5.16 | -0.39% | 423 |
| Feb 18, 2026 | 5.30 | 5.30 | 5.18 | 5.18 | 5.18 | -2.63% | 151 |
| Feb 17, 2026 | 5.22 | 5.32 | 5.22 | 5.32 | 5.32 | 2.31% | 311 |
| Feb 16, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 301 |
| Feb 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 1 |
| Feb 12, 2026 | 5.16 | 5.24 | 5.04 | 5.04 | 5.04 | 2.23% | 1,250 |
| Feb 11, 2026 | 5.18 | 5.18 | 4.92 | 4.93 | 4.93 | -4.09% | 1,213 |
| Feb 10, 2026 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | -1.15% | 247 |
| Feb 9, 2026 | 5.24 | 5.24 | 5.16 | 5.20 | 5.20 | -0.76% | 215 |
| Feb 6, 2026 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | -0.38% | 1,136 |
| Feb 5, 2026 | 5.32 | 5.32 | 4.90 | 5.26 | 5.26 | 3.95% | 2,307 |
| Feb 4, 2026 | 4.92 | 5.06 | 4.92 | 5.06 | 5.06 | 2.85% | 1,050 |
| Feb 3, 2026 | 4.81 | 4.92 | 4.81 | 4.92 | 4.92 | 2.93% | 481 |
| Feb 2, 2026 | 4.86 | 4.92 | 4.78 | 4.78 | 4.78 | -1.65% | 192 |
| Jan 30, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 5.65% | 370 |
| Jan 29, 2026 | 4.87 | 4.87 | 4.58 | 4.60 | 4.60 | -4.96% | 2,501 |
| Jan 28, 2026 | 4.97 | 4.97 | 4.84 | 4.84 | 4.84 | -3.20% | 109 |
| Jan 27, 2026 | 5.02 | 5.02 | 4.78 | 5.00 | 5.00 | -1.96% | 1,081 |
| Jan 26, 2026 | 4.99 | 5.10 | 4.94 | 5.10 | 5.10 | 2.82% | 551 |
| Jan 23, 2026 | 5.08 | 5.08 | 4.96 | 4.96 | 4.96 | -3.88% | 227 |
| Jan 22, 2026 | 5.06 | 5.16 | 5.00 | 5.16 | 5.16 | 1.98% | 502 |
| Jan 21, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| Jan 20, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% | 1 |
| Jan 19, 2026 | 5.14 | 5.14 | 5.02 | 5.02 | 5.02 | -2.71% | 201 |
| Jan 16, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | 0.39% | 201 |
| Jan 15, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | 1 |
| Jan 14, 2026 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 3.20% | 83 |
| Jan 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 81 |
| Jan 12, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -2.71% | 174 |
| Jan 9, 2026 | 5.02 | 5.16 | 5.02 | 5.16 | 5.16 | 2.79% | 335 |
| Jan 8, 2026 | 5.02 | 5.10 | 5.02 | 5.02 | 5.02 | -0.40% | 859 |
| Jan 7, 2026 | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | 0.80% | 597 |
| Jan 6, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | - | 361 |
| Jan 5, 2026 | 4.98 | 5.00 | 4.86 | 5.00 | 5.00 | - | 2,073 |
| Jan 2, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 4.17% | 975 |
| Dec 31, 2025 | 4.87 | 4.87 | 4.80 | 4.80 | 4.80 | -1.23% | 504 |
| Dec 30, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | 0.41% | 98 |
| Dec 29, 2025 | 4.95 | 4.96 | 4.84 | 4.84 | 4.84 | 0.41% | 386 |
| Dec 24, 2025 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | -2.43% | 359 |
| Dec 23, 2025 | 4.93 | 4.94 | 4.82 | 4.94 | 4.94 | -0.80% | 465 |
| Dec 22, 2025 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 3.97% | 1,160 |
| Dec 19, 2025 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | -0.42% | 51 |
| Dec 18, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 61 |
| Dec 17, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | 1 |
| Dec 16, 2025 | 4.91 | 4.91 | 4.79 | 4.79 | 4.79 | -2.64% | 1,006 |
| Dec 15, 2025 | 4.91 | 4.92 | 4.90 | 4.92 | 4.92 | 2.29% | 481 |
| Dec 12, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 1 |
| Dec 11, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 1 |
| Dec 10, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 1 |
| Dec 9, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -0.21% | 321 |
| Dec 8, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | 1 |
| Dec 5, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.42% | 1 |
| 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 |