5 DAY PERFORMANCE
+2.35%
1 MONTH PERFORMANCE
-9.67%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
+20.71%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+32.38%
Formula One Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $77.71 | $77.00 (-0.91%) | $78.03 | $76.49 | 23,030 | |
| 03/11/2025 | $77.16 | $77.42 (0.34%) | $78.89 | $77.01 | 118,731 | $20.52 B |
| 03/10/2025 | $81.17 | $77.96 (-3.95%) | $81.67 | $77.55 | 151,901 | $20.61 B |
| 03/07/2025 | $85.26 | $82.28 (-3.5%) | $85.90 | $81.38 | 112,604 | $21.60 B |
| 03/06/2025 | $85.05 | $85.27 (0.26%) | $85.73 | $84.22 | 125,215 | $22.39 B |
| 03/05/2025 | $84.49 | $86.06 (1.86%) | $86.24 | $84.49 | 118,000 | $22.58 B |
| 03/04/2025 | $86.12 | $84.09 (-2.36%) | $86.12 | $82.59 | 163,647 | $22.04 B |
| 03/03/2025 | $90.04 | $86.50 (-3.93%) | $90.04 | $85.33 | 142,400 | $22.67 B |
| 02/28/2025 | $84.99 | $89.12 (4.86%) | $89.28 | $83.42 | 226,300 | $23.34 B |
| 02/27/2025 | $83.00 | $84.01 (1.22%) | $85.38 | $81.34 | 274,948 | $22.24 B |
| 02/26/2025 | $87.25 | $88.00 (0.86%) | $88.73 | $87.25 | 94,423 | $22.98 B |
| 02/25/2025 | $90.22 | $87.34 (-3.19%) | $90.61 | $86.06 | 137,787 | $22.81 B |
| 02/24/2025 | $90.01 | $90.54 (0.59%) | $91.62 | $88.15 | 191,300 | $23.47 B |
| 02/21/2025 | $92.04 | $90.23 (-1.97%) | $92.04 | $89.72 | 100,239 | $23.44 B |
| 02/20/2025 | $92.08 | $91.76 (-0.35%) | $92.67 | $91.09 | 64,200 | $23.68 B |
| 02/19/2025 | $91.60 | $92.11 (0.56%) | $93.19 | $90.47 | 109,448 | $23.79 B |
| 02/18/2025 | $91.73 | $90.96 (-0.84%) | $92.68 | $90.56 | 108,731 | $23.52 B |
| 02/14/2025 | $95.33 | $92.15 (-3.34%) | $95.33 | $91.00 | 202,400 | $23.84 B |
| 02/13/2025 | $93.53 | $94.54 (1.08%) | $94.70 | $92.93 | 53,009 | $24.73 B |
| 02/12/2025 | $93.92 | $93.22 (-0.75%) | $94.44 | $92.58 | 117,149 | $24.42 B |
| 02/11/2025 | $91.39 | $92.72 (1.46%) | $92.72 | $91.21 | 52,602 | $24.22 B |
| 02/10/2025 | $93.05 | $92.00 (-1.13%) | $93.05 | $91.20 | 43,800 | $24.09 B |
| 02/07/2025 | $93.04 | $92.72 (-0.34%) | $93.27 | $92.04 | 67,908 | $24.21 B |
| 02/06/2025 | $88.09 | $92.52 (5.03%) | $92.61 | $87.26 | 172,800 | $24.21 B |
| 02/05/2025 | $87.75 | $87.98 (0.26%) | $88.32 | $86.66 | 67,926 | $23.01 B |
| 02/04/2025 | $88.03 | $87.80 (-0.26%) | $89.13 | $86.42 | 84,441 | $23.04 B |
| 02/03/2025 | $86.62 | $88.28 (1.92%) | $88.34 | $86.00 | 144,326 | $23.16 B |
| 01/31/2025 | $88.21 | $88.02 (-0.22%) | $88.55 | $87.13 | 51,200 | $23.16 B |
| 01/30/2025 | $87.00 | $88.27 (1.46%) | $88.66 | $87.00 | 56,838 | $23.25 B |
| 01/29/2025 | $87.00 | $86.71 (-0.33%) | $87.45 | $86.50 | 135,025 | $22.84 B |
| 01/28/2025 | $85.52 | $86.84 (1.54%) | $87.63 | $85.06 | 69,900 | $23.05 B |
| 01/27/2025 | $83.83 | $85.47 (1.96%) | $85.59 | $83.83 | 83,542 | $22.68 B |
| 01/24/2025 | $83.75 | $84.67 (1.1%) | $85.20 | $83.52 | 205,200 | $22.47 B |
| 01/23/2025 | $82.98 | $83.60 (0.75%) | $83.60 | $82.44 | 60,027 | $22.18 B |
| 01/22/2025 | $83.81 | $82.98 (-0.99%) | $83.82 | $82.77 | 167,000 | $22.02 B |
| 01/21/2025 | $83.83 | $82.88 (-1.13%) | $83.84 | $82.02 | 188,700 | $22.02 B |
| 01/17/2025 | $82.41 | $83.28 (1.06%) | $83.91 | $82.41 | 55,500 | $22.07 B |
| 01/16/2025 | $82.51 | $82.08 (-0.52%) | $83.64 | $81.61 | 54,800 | $21.78 B |
| 01/15/2025 | $85.59 | $83.27 (-2.71%) | $85.82 | $83.13 | 119,308 | $22.06 B |
| 01/14/2025 | $84.70 | $84.58 (-0.14%) | $85.39 | $84.26 | 97,716 | $22.43 B |
| 01/13/2025 | $82.96 | $84.41 (1.75%) | $84.83 | $82.96 | 71,600 | $22.29 B |
| 01/10/2025 | $85.19 | $83.57 (-1.9%) | $85.19 | $83.50 | 104,824 | $22.08 B |
| 01/08/2025 | $84.35 | $85.57 (1.45%) | $85.57 | $84.13 | 51,400 | $22.61 B |
| 01/07/2025 | $84.09 | $84.35 (0.31%) | $84.69 | $83.65 | 52,900 | $22.30 B |
| 01/06/2025 | $83.78 | $84.21 (0.51%) | $84.60 | $83.78 | 114,726 | $22.31 B |
| 01/03/2025 | $83.98 | $83.75 (-0.27%) | $84.32 | $82.88 | 54,800 | $22.28 B |
| 01/02/2025 | $83.76 | $83.34 (-0.5%) | $84.21 | $82.72 | 98,800 | $22.29 B |
| 12/31/2024 | $85.22 | $84.04 (-1.38%) | $85.22 | $83.71 | 90,400 | $22.42 B |
| 12/30/2024 | $84.15 | $85.12 (1.15%) | $85.56 | $84.15 | 55,230 | $22.75 B |
| 12/27/2024 | $84.55 | $84.94 (0.46%) | $85.81 | $84.13 | 53,994 | $22.73 B |
| 12/26/2024 | $85.68 | $85.97 (0.34%) | $86.03 | $85.58 | 154,847 | $23.05 B |
| 12/24/2024 | $85.65 | $85.62 (-0.04%) | $85.70 | $84.89 | 72,833 | $22.98 B |
| 12/23/2024 | $85.17 | $85.30 (0.15%) | $85.53 | $84.15 | 92,500 | $22.83 B |
| 12/20/2024 | $85.14 | $85.28 (0.16%) | $86.34 | $84.38 | 168,700 | $22.80 B |
| 12/19/2024 | $84.79 | $85.17 (0.45%) | $85.66 | $83.95 | 137,111 | $22.91 B |
| 12/18/2024 | $87.25 | $83.65 (-4.13%) | $87.42 | $83.15 | 172,500 | $22.40 B |
| 12/17/2024 | $86.46 | $85.52 (-1.09%) | $86.62 | $85.24 | 131,600 | $22.97 B |
| 12/16/2024 | $85.77 | $86.18 (0.48%) | $86.97 | $85.50 | 125,400 | $23.11 B |
| 12/13/2024 | $85.95 | $85.75 (-0.23%) | $86.19 | $84.88 | 116,700 | $23.01 B |
| 12/12/2024 | $84.86 | $85.66 (0.94%) | $85.67 | $83.56 | 109,000 | $22.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
