5 DAY PERFORMANCE
+12.15%
1 MONTH PERFORMANCE
+4.48%
3 MONTH PERFORMANCE
+6.49%
6 MONTH PERFORMANCE
+7.39%
YEAR-TO-DATE PERFORMANCE
+14.68%
1 YEAR PERFORMANCE
+13.39%
Formula One Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $85.51 | $85.05 (-0.54%) | $85.82 | $84.73 | 165.21 K | $7.51 B |
| 12/04/2025 | $85.23 | $85.75 (0.61%) | $86.12 | $84.46 | 175.50 K | $7.59 B |
| 12/03/2025 | $85.65 | $85.09 (-0.65%) | $86.54 | $84.93 | 168.70 K | $7.44 B |
| 12/02/2025 | $86.94 | $85.94 (-1.15%) | $87.00 | $85.61 | 162.33 K | $7.10 B |
| 12/01/2025 | $87.25 | $86.79 (-0.53%) | $88.05 | $86.27 | 125.10 K | $7.25 B |
| 11/28/2025 | $86.93 | $87.88 (1.09%) | $88.27 | $86.33 | 56.20 K | $7.28 B |
| 11/26/2025 | $85.96 | $87.04 (1.26%) | $87.71 | $85.96 | 117.20 K | $7.27 B |
| 11/25/2025 | $85.16 | $85.62 (0.54%) | $86.10 | $84.92 | 134.36 K | $7.23 B |
| 11/24/2025 | $84.85 | $84.46 (-0.46%) | $85.72 | $84.09 | 162.25 K | $7.14 B |
| 11/21/2025 | $85.55 | $85.18 (-0.43%) | $86.19 | $84.84 | 105.10 K | $7.37 B |
| 11/20/2025 | $87.73 | $85.90 (-2.09%) | $88.60 | $85.38 | 114.40 K | $7.25 B |
| 11/19/2025 | $88.47 | $87.44 (-1.16%) | $89.19 | $87.40 | 76.30 K | $7.22 B |
| 11/18/2025 | $88.69 | $88.52 (-0.19%) | $89.70 | $88.00 | 155.12 K | $7.27 B |
| 11/17/2025 | $89.84 | $89.15 (-0.77%) | $90.67 | $89.00 | 131.50 K | $7.45 B |
| 11/14/2025 | $90.93 | $90.12 (-0.89%) | $91.02 | $89.28 | 102.64 K | $7.68 B |
| 11/13/2025 | $91.76 | $91.70 (-0.07%) | $92.68 | $91.31 | 74.60 K | $7.72 B |
| 11/12/2025 | $92.42 | $92.52 (0.11%) | $94.01 | $92.40 | 84.82 K | $7.95 B |
| 11/11/2025 | $92.39 | $92.42 (0.03%) | $92.71 | $91.00 | 53.70 K | $8.02 B |
| 11/10/2025 | $92.19 | $92.38 (0.21%) | $94.52 | $92.19 | 97.00 K | $7.99 B |
| 11/07/2025 | $93.43 | $92.25 (-1.26%) | $93.73 | $91.00 | 87.40 K | $7.87 B |
| 11/06/2025 | $92.11 | $93.71 (1.74%) | $95.24 | $91.95 | 98.70 K | $7.74 B |
| 11/05/2025 | $91.17 | $92.11 (1.03%) | $95.87 | $91.17 | 148.82 K | $7.58 B |
| 11/04/2025 | $89.98 | $91.43 (1.61%) | $92.06 | $89.92 | 118.04 K | $8.38 B |
| 11/03/2025 | $90.58 | $90.63 (0.06%) | $91.05 | $89.40 | 99.40 K | $8.31 B |
| 10/31/2025 | $89.89 | $90.98 (1.21%) | $91.27 | $88.56 | 105.30 K | $8.30 B |
| 10/30/2025 | $87.16 | $89.89 (3.13%) | $91.22 | $87.16 | 97.40 K | $8.31 B |
| 10/29/2025 | $86.76 | $87.81 (1.21%) | $93.39 | $86.04 | 334.00 K | $8.31 B |
| 10/28/2025 | $87.60 | $87.37 (-0.26%) | $87.78 | $86.69 | 64.22 K | $8.38 B |
| 10/27/2025 | $87.42 | $87.62 (0.23%) | $87.98 | $87.07 | 96.94 K | $8.57 B |
| 10/24/2025 | $89.79 | $87.50 (-2.55%) | $90.14 | $87.14 | 170.54 K | $8.51 B |
| 10/23/2025 | $91.53 | $89.78 (-1.91%) | $91.53 | $89.59 | 114.80 K | $8.49 B |
| 10/22/2025 | $89.74 | $90.39 (0.72%) | $91.61 | $89.72 | 145.50 K | $8.59 B |
| 10/21/2025 | $90.36 | $89.74 (-0.69%) | $91.51 | $89.54 | 143.64 K | $8.58 B |
| 10/20/2025 | $91.80 | $90.36 (-1.57%) | $92.15 | $90.16 | 112.33 K | $8.51 B |
| 10/17/2025 | $91.73 | $91.09 (-0.7%) | $93.13 | $89.82 | 128.30 K | $8.39 B |
| 10/16/2025 | $94.46 | $91.93 (-2.68%) | $94.85 | $91.92 | 251.52 K | $8.20 B |
| 10/15/2025 | $94.95 | $94.71 (-0.25%) | $95.37 | $93.94 | 139.20 K | $8.29 B |
| 10/14/2025 | $93.45 | $94.78 (1.42%) | $94.97 | $93.31 | 72.60 K | $8.10 B |
| 10/13/2025 | $94.12 | $94.62 (0.53%) | $95.39 | $93.79 | 66.40 K | $8.17 B |
| 10/10/2025 | $95.08 | $93.70 (-1.45%) | $95.38 | $93.04 | 71.00 K | $8.14 B |
| 10/09/2025 | $97.50 | $95.33 (-2.23%) | $97.50 | $95.17 | 73.30 K | $8.12 B |
| 10/08/2025 | $98.61 | $97.23 (-1.4%) | $98.66 | $96.00 | 123.94 K | $7.96 B |
| 10/07/2025 | $99.38 | $97.96 (-1.43%) | $99.52 | $97.72 | 117.60 K | $8.33 B |
| 10/06/2025 | $96.39 | $99.33 (3.05%) | $99.48 | $95.84 | 169.81 K | $8.27 B |
| 10/03/2025 | $95.38 | $96.38 (1.05%) | $97.84 | $95.34 | 150.83 K | $8.31 B |
| 10/02/2025 | $93.58 | $95.41 (1.96%) | $95.59 | $93.50 | 106.72 K | $8.43 B |
| 10/01/2025 | $95.00 | $93.69 (-1.38%) | $95.29 | $93.45 | 86.33 K | $8.68 B |
| 09/30/2025 | $95.32 | $95.22 (-0.1%) | $95.95 | $93.88 | 84.80 K | $8.91 B |
| 09/29/2025 | $95.69 | $95.32 (-0.39%) | $95.69 | $94.34 | 184.14 K | $8.88 B |
| 09/26/2025 | $94.45 | $94.97 (0.55%) | $95.33 | $94.29 | 45.61 K | $8.87 B |
| 09/25/2025 | $94.91 | $94.27 (-0.67%) | $94.91 | $93.84 | 63.20 K | $8.86 B |
| 09/24/2025 | $93.84 | $95.17 (1.42%) | $95.85 | $93.84 | 103.71 K | $8.78 B |
| 09/23/2025 | $93.01 | $93.64 (0.68%) | $93.81 | $92.05 | 99.02 K | $8.95 B |
| 09/22/2025 | $93.05 | $93.24 (0.2%) | $93.97 | $92.36 | 101.94 K | $8.96 B |
| 09/19/2025 | $93.73 | $93.48 (-0.27%) | $94.48 | $92.75 | 271.92 K | $8.90 B |
| 09/18/2025 | $93.05 | $93.85 (0.86%) | $93.98 | $91.89 | 58.10 K | $8.98 B |
| 09/17/2025 | $91.57 | $92.42 (0.93%) | $93.20 | $90.63 | 62.95 K | $9.15 B |
| 09/16/2025 | $89.84 | $91.18 (1.49%) | $91.34 | $89.22 | 80.40 K | $9.10 B |
| 09/15/2025 | $90.69 | $89.84 (-0.94%) | $90.79 | $89.57 | 111.34 K | $9.15 B |
| 09/12/2025 | $92.06 | $89.96 (-2.28%) | $92.06 | $89.91 | 62.70 K | $9.22 B |
| 09/11/2025 | $89.64 | $92.43 (3.11%) | $92.77 | $89.64 | 85.20 K | $9.36 B |
| 09/10/2025 | $91.50 | $89.59 (-2.09%) | $91.50 | $88.88 | 149.90 K | $9.25 B |
| 09/09/2025 | $92.00 | $91.50 (-0.54%) | $92.00 | $90.57 | 77.80 K | $9.21 B |
| 09/08/2025 | $90.92 | $92.20 (1.41%) | $92.20 | $90.37 | 74.80 K | $9.21 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.
