Formula One Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	87.07	87.89	85.98	85.99	85.99	-0.83%	2,408,379
Apr 27, 2026	88.26	89.65	86.67	86.71	86.71	-2.13%	1,767,730
Apr 24, 2026	88.57	88.97	87.06	88.60	88.60	-0.08%	4,140,898
Apr 23, 2026	87.84	89.43	87.24	88.67	88.67	0.91%	1,314,732
Apr 22, 2026	88.39	88.80	85.81	87.87	87.87	-	2,645,053
Apr 21, 2026	89.74	90.37	87.49	87.87	87.87	-2.25%	1,549,680
Apr 20, 2026	90.14	91.39	89.63	89.89	89.89	-0.65%	1,873,557
Apr 17, 2026	90.04	92.31	90.04	90.48	90.48	0.60%	1,115,059
Apr 16, 2026	90.66	91.52	88.74	89.94	89.94	-0.59%	1,749,409
Apr 15, 2026	91.20	91.99	90.23	90.47	90.47	-0.33%	1,459,854
Apr 14, 2026	90.41	91.56	90.24	90.77	90.77	0.10%	1,137,558
Apr 13, 2026	88.24	91.16	88.24	90.68	90.68	2.15%	1,511,756
Apr 10, 2026	88.64	89.50	88.46	88.77	88.77	0.15%	2,233,822
Apr 9, 2026	87.78	88.92	86.76	88.64	88.64	0.54%	2,069,220
Apr 8, 2026	88.48	89.71	87.98	88.16	88.16	1.92%	3,443,154
Apr 7, 2026	85.90	86.81	85.02	86.50	86.50	0.35%	1,367,622
Apr 6, 2026	87.82	87.94	86.16	86.20	86.20	-1.89%	1,196,742
Apr 2, 2026	85.30	88.46	85.16	87.86	87.86	2.93%	1,141,635
Apr 1, 2026	87.01	88.80	85.16	85.36	85.36	0.40%	2,310,071
Mar 31, 2026	83.72	86.15	83.04	85.02	85.02	2.72%	2,274,371
Mar 30, 2026	81.63	84.30	80.37	82.77	82.77	1.40%	1,419,848
Mar 27, 2026	82.96	83.87	80.15	81.63	81.63	-2.05%	1,682,896
Mar 26, 2026	83.26	84.69	82.85	83.34	83.34	0.06%	1,378,514
Mar 25, 2026	84.05	85.00	81.91	83.29	83.29	-0.13%	1,523,925
Mar 24, 2026	82.45	83.78	82.04	83.40	83.40	0.80%	1,530,409
Mar 23, 2026	82.14	83.91	82.08	82.74	82.74	1.62%	1,892,924
Mar 20, 2026	83.27	84.15	81.24	81.42	81.42	-2.39%	1,788,215
Mar 19, 2026	84.58	85.85	82.81	83.41	83.41	-2.08%	1,632,171
Mar 18, 2026	87.20	88.00	84.81	85.18	85.18	-3.01%	2,491,549
Mar 17, 2026	87.48	89.19	87.48	87.82	87.82	0.72%	2,001,324
Mar 16, 2026	84.73	87.34	83.31	87.19	87.19	4.22%	2,529,473
Mar 13, 2026	85.56	87.94	83.08	83.66	83.66	-1.80%	4,450,366
Mar 12, 2026	84.04	86.04	83.99	85.19	85.19	1.12%	2,512,965
Mar 11, 2026	85.73	86.71	83.58	84.25	84.25	-2.05%	1,899,331
Mar 10, 2026	84.37	86.85	84.33	86.01	86.01	1.88%	2,200,769
Mar 9, 2026	83.42	84.69	82.29	84.42	84.42	0.78%	2,315,045
Mar 6, 2026	83.45	85.16	81.28	83.77	83.77	-0.25%	3,412,635
Mar 5, 2026	85.54	86.88	83.65	83.98	83.98	-1.75%	2,602,591
Mar 4, 2026	88.52	88.96	84.78	85.48	85.48	-3.75%	3,554,806
Mar 3, 2026	90.29	90.63	86.12	88.81	88.81	-2.50%	2,402,564
Mar 2, 2026	91.52	92.49	88.33	91.09	91.09	-0.55%	2,197,049
Feb 27, 2026	86.78	93.23	86.78	91.59	91.59	5.84%	4,970,920
Feb 26, 2026	86.26	91.75	86.26	86.54	86.54	-3.08%	4,604,776
Feb 25, 2026	87.17	89.50	85.69	89.29	89.29	2.43%	2,622,692
Feb 24, 2026	88.26	88.77	87.01	87.17	87.17	-0.73%	1,400,529
Feb 23, 2026	89.91	90.42	87.79	87.81	87.81	-2.69%	2,351,924
Feb 20, 2026	90.43	90.94	89.29	90.24	90.24	0.14%	1,364,246
Feb 19, 2026	89.99	91.05	89.56	90.11	90.11	0.76%	1,270,222
Feb 18, 2026	86.61	89.78	86.61	89.43	89.43	3.10%	1,672,290
Feb 17, 2026	85.63	87.76	85.51	86.74	86.74	1.39%	1,647,561
Feb 13, 2026	85.06	86.37	83.02	85.55	85.55	0.88%	2,380,531
Feb 12, 2026	85.60	85.81	83.34	84.80	84.80	-0.26%	3,410,693
Feb 11, 2026	85.56	86.50	84.53	85.02	85.02	-0.83%	1,142,114
Feb 10, 2026	84.82	86.35	84.57	85.73	85.73	1.56%	1,831,162
Feb 9, 2026	85.41	85.43	83.87	84.41	84.41	-0.99%	1,504,597
Feb 6, 2026	86.79	87.75	84.47	85.25	85.25	-2.19%	3,165,072
Feb 5, 2026	87.62	88.14	86.32	87.16	87.16	0.18%	1,824,406
Feb 4, 2026	85.79	88.52	85.11	87.00	87.00	1.43%	1,930,637
Feb 3, 2026	85.14	85.83	82.90	85.77	85.77	0.32%	1,971,222
Feb 2, 2026	86.40	86.96	84.17	85.50	85.50	-1.75%	2,895,525
Jan 30, 2026	87.55	88.46	86.00	87.02	87.02	-0.22%	3,582,025
Jan 29, 2026	87.99	88.95	85.75	87.21	87.21	-0.93%	3,106,841
Jan 28, 2026	89.33	89.74	87.97	88.03	88.03	-1.19%	1,796,524
Jan 27, 2026	89.61	90.25	88.31	89.09	89.09	-0.67%	1,690,007
Jan 26, 2026	88.58	90.36	88.26	89.69	89.69	1.13%	1,383,868
Jan 23, 2026	87.01	88.92	86.72	88.69	88.69	1.49%	1,315,356
Jan 22, 2026	89.50	90.38	87.10	87.39	87.39	-2.36%	1,844,511
Jan 21, 2026	89.98	90.03	88.09	89.50	89.50	0.37%	1,702,568
Jan 20, 2026	88.80	90.42	88.12	89.17	89.17	-0.12%	1,500,827
Jan 16, 2026	90.15	90.17	88.06	89.28	89.28	-1.35%	2,308,495
Jan 15, 2026	89.26	91.62	89.26	90.50	90.50	1.19%	2,717,438
Jan 14, 2026	90.63	91.34	89.14	89.44	89.44	-1.49%	1,907,078
Jan 13, 2026	90.12	91.68	89.18	90.79	90.79	0.24%	2,075,268
Jan 12, 2026	90.82	92.99	90.11	90.57	90.57	0.32%	1,701,476
Jan 9, 2026	91.42	91.94	89.90	90.28	90.28	-1.23%	1,553,130
Jan 8, 2026	92.25	93.25	91.35	91.40	91.40	-1.42%	1,447,447
Jan 7, 2026	95.90	95.95	91.58	92.72	92.72	-3.16%	2,162,866
Jan 6, 2026	98.18	99.24	94.70	95.75	95.75	-2.54%	1,741,610
Jan 5, 2026	97.59	98.92	97.32	98.25	98.25	0.21%	966,718
Jan 2, 2026	97.98	99.04	96.77	98.04	98.04	-0.48%	842,515
Dec 31, 2025	98.21	98.91	97.63	98.51	98.51	0.31%	1,055,460
Dec 30, 2025	97.84	98.77	97.65	98.21	98.21	0.38%	645,363
Dec 29, 2025	97.03	98.59	96.87	97.84	97.84	0.73%	2,181,767
Dec 26, 2025	96.62	97.83	96.47	97.13	97.13	0.31%	339,679
Dec 24, 2025	96.54	97.36	96.27	96.83	96.83	0.11%	187,024
Dec 23, 2025	97.61	97.97	96.52	96.72	96.72	-0.63%	746,701
Dec 22, 2025	97.19	98.36	96.92	97.33	97.33	0.15%	867,379
Dec 19, 2025	96.03	97.99	95.72	97.18	97.18	1.14%	1,798,244
Dec 18, 2025	97.29	98.21	95.54	96.08	96.08	-0.84%	1,204,102
Dec 17, 2025	95.79	97.85	95.19	96.89	96.89	1.15%	2,141,448
Dec 16, 2025	94.73	96.23	94.59	95.79	95.79	1.00%	1,704,854
Dec 15, 2025	93.77	95.94	92.35	94.84	94.84	1.14%	1,885,937
Dec 12, 2025	94.33	94.80	93.47	93.77	93.77	0.19%	999,435
Dec 11, 2025	92.60	94.26	91.46	93.59	93.59	1.40%	1,667,202
Dec 10, 2025	92.69	92.97	91.37	92.30	92.30	-0.22%	1,661,337
Dec 9, 2025	90.74	93.37	90.58	92.50	92.50	2.14%	1,604,257
Dec 8, 2025	92.02	92.25	90.27	90.56	90.56	-1.78%	2,182,936
Dec 5, 2025	93.18	93.56	92.03	92.20	92.20	-1.15%	1,409,944
Dec 4, 2025	92.60	93.40	91.65	93.27	93.27	1.06%	1,897,151
Dec 3, 2025	92.87	94.51	92.21	92.29	92.29	-1.16%	1,323,667