5 DAY PERFORMANCE
+12.27%
1 MONTH PERFORMANCE
+2.77%
3 MONTH PERFORMANCE
+4.05%
6 MONTH PERFORMANCE
+5.91%
YEAR-TO-DATE PERFORMANCE
+13.13%
1 YEAR PERFORMANCE
+11.65%
Formula One Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $93.18 | $92.20 (-1.05%) | $93.56 | $92.03 | 1.41 M | $23.05 B |
| 12/04/2025 | $92.60 | $93.27 (0.72%) | $93.40 | $91.65 | 1.90 M | $23.32 B |
| 12/03/2025 | $92.87 | $92.29 (-0.62%) | $94.51 | $92.21 | 1.32 M | $23.08 B |
| 12/02/2025 | $95.46 | $93.37 (-2.19%) | $96.62 | $93.25 | 1.19 M | $23.35 B |
| 12/01/2025 | $95.38 | $94.80 (-0.61%) | $96.52 | $94.33 | 1.58 M | $23.70 B |
| 11/28/2025 | $96.26 | $95.98 (-0.29%) | $96.55 | $94.67 | 658.20 K | $24.00 B |
| 11/26/2025 | $94.80 | $95.64 (0.89%) | $96.14 | $94.46 | 1.33 M | $23.91 B |
| 11/25/2025 | $93.59 | $94.15 (0.6%) | $94.96 | $93.36 | 1.59 M | $23.54 B |
| 11/24/2025 | $93.12 | $93.06 (-0.06%) | $94.62 | $92.56 | 2.56 M | $23.27 B |
| 11/21/2025 | $94.05 | $93.52 (-0.56%) | $94.85 | $92.96 | 1.45 M | $23.38 B |
| 11/20/2025 | $96.95 | $93.71 (-3.34%) | $97.10 | $93.47 | 2.49 M | $23.43 B |
| 11/19/2025 | $97.19 | $95.98 (-1.24%) | $97.78 | $95.85 | 972.12 K | $24.00 B |
| 11/18/2025 | $97.57 | $96.73 (-0.86%) | $99.12 | $96.15 | 951.40 K | $24.19 B |
| 11/17/2025 | $98.54 | $97.73 (-0.82%) | $99.13 | $97.50 | 1.86 M | $24.44 B |
| 11/14/2025 | $100.60 | $98.81 (-1.78%) | $100.72 | $97.85 | 1.49 M | $24.71 B |
| 11/13/2025 | $101.04 | $100.73 (-0.31%) | $102.51 | $100.42 | 885.20 K | $25.19 B |
| 11/12/2025 | $102.01 | $101.61 (-0.39%) | $104.04 | $101.46 | 1.55 M | $25.41 B |
| 11/11/2025 | $102.09 | $102.00 (-0.09%) | $102.41 | $100.00 | 1.17 M | $25.50 B |
| 11/10/2025 | $102.38 | $101.86 (-0.51%) | $104.65 | $101.59 | 1.71 M | $25.47 B |
| 11/07/2025 | $102.95 | $102.00 (-0.92%) | $103.38 | $100.22 | 1.90 M | $25.50 B |
| 11/06/2025 | $100.95 | $103.22 (2.25%) | $105.04 | $100.63 | 2.88 M | $25.81 B |
| 11/05/2025 | $99.31 | $101.41 (2.11%) | $105.41 | $99.31 | 2.14 M | $25.35 B |
| 11/04/2025 | $98.77 | $100.75 (2%) | $101.21 | $97.67 | 1.44 M | $25.19 B |
| 11/03/2025 | $99.47 | $99.67 (0.2%) | $99.82 | $97.86 | 1.38 M | $24.92 B |
| 10/31/2025 | $97.50 | $99.85 (2.41%) | $100.26 | $96.52 | 2.09 M | $24.96 B |
| 10/30/2025 | $95.59 | $98.51 (3.05%) | $99.85 | $95.11 | 1.39 M | $24.63 B |
| 10/29/2025 | $94.98 | $95.97 (1.04%) | $102.43 | $93.41 | 3.51 M | $23.99 B |
| 10/28/2025 | $94.63 | $95.06 (0.45%) | $95.43 | $93.51 | 1.08 M | $23.77 B |
| 10/27/2025 | $95.67 | $94.84 (-0.87%) | $95.67 | $94.36 | 1.33 M | $23.71 B |
| 10/24/2025 | $97.41 | $94.65 (-2.83%) | $97.74 | $94.31 | 1.68 M | $23.66 B |
| 10/23/2025 | $97.53 | $97.02 (-0.52%) | $98.35 | $96.76 | 1.48 M | $24.26 B |
| 10/22/2025 | $97.35 | $97.78 (0.44%) | $99.50 | $97.02 | 1.10 M | $24.45 B |
| 10/21/2025 | $98.25 | $97.14 (-1.13%) | $99.80 | $96.91 | 1.20 M | $24.29 B |
| 10/20/2025 | $99.32 | $98.02 (-1.31%) | $100.20 | $97.83 | 1.06 M | $24.51 B |
| 10/17/2025 | $99.00 | $98.95 (-0.05%) | $101.48 | $97.50 | 2.13 M | $24.74 B |
| 10/16/2025 | $104.43 | $100.38 (-3.88%) | $104.52 | $100.00 | 1.57 M | $25.10 B |
| 10/15/2025 | $103.42 | $103.57 (0.15%) | $104.29 | $102.60 | 829.30 K | $25.89 B |
| 10/14/2025 | $103.24 | $103.72 (0.46%) | $104.14 | $102.23 | 914.55 K | $25.93 B |
| 10/13/2025 | $104.23 | $104.03 (-0.19%) | $105.69 | $103.19 | 1.10 M | $26.01 B |
| 10/10/2025 | $104.86 | $103.20 (-1.58%) | $105.88 | $102.23 | 796.90 K | $25.80 B |
| 10/09/2025 | $107.00 | $104.89 (-1.97%) | $107.00 | $104.77 | 596.04 K | $26.22 B |
| 10/08/2025 | $106.76 | $106.74 (-0.02%) | $107.92 | $105.00 | 1.40 M | $26.69 B |
| 10/07/2025 | $108.00 | $106.72 (-1.19%) | $109.36 | $106.29 | 3.04 M | $26.68 B |
| 10/06/2025 | $105.19 | $108.33 (2.99%) | $108.46 | $104.15 | 1.31 M | $27.08 B |
| 10/03/2025 | $104.42 | $104.83 (0.39%) | $106.51 | $104.05 | 1.37 M | $26.21 B |
| 10/02/2025 | $102.69 | $104.15 (1.42%) | $104.29 | $102.27 | 1.05 M | $26.04 B |
| 10/01/2025 | $103.68 | $102.48 (-1.16%) | $104.29 | $102.02 | 1.19 M | $25.62 B |
| 09/30/2025 | $103.73 | $104.45 (0.69%) | $104.95 | $102.63 | 1.38 M | $26.11 B |
| 09/29/2025 | $105.00 | $104.28 (-0.69%) | $105.88 | $103.76 | 1.28 M | $26.07 B |
| 09/26/2025 | $104.45 | $104.93 (0.46%) | $104.98 | $103.90 | 921.60 K | $26.23 B |
| 09/25/2025 | $104.22 | $103.96 (-0.25%) | $104.22 | $102.93 | 1.04 M | $25.99 B |
| 09/24/2025 | $103.54 | $104.78 (1.2%) | $105.78 | $103.33 | 1.16 M | $26.20 B |
| 09/23/2025 | $103.08 | $103.06 (-0.02%) | $103.64 | $101.43 | 807.64 K | $25.77 B |
| 09/22/2025 | $102.84 | $102.80 (-0.04%) | $103.98 | $101.78 | 814.20 K | $25.70 B |
| 09/19/2025 | $104.16 | $103.67 (-0.47%) | $104.40 | $102.33 | 2.00 M | $25.92 B |
| 09/18/2025 | $101.98 | $103.68 (1.67%) | $103.76 | $101.02 | 837.13 K | $25.92 B |
| 09/17/2025 | $100.66 | $102.02 (1.35%) | $103.08 | $100.22 | 977.43 K | $25.51 B |
| 09/16/2025 | $98.88 | $100.50 (1.64%) | $100.85 | $98.21 | 846.12 K | $25.13 B |
| 09/15/2025 | $99.81 | $98.93 (-0.88%) | $100.46 | $98.85 | 1.13 M | $24.73 B |
| 09/12/2025 | $101.98 | $99.44 (-2.49%) | $102.06 | $99.32 | 1.00 M | $24.86 B |
| 09/11/2025 | $98.51 | $102.14 (3.68%) | $102.45 | $98.51 | 835.02 K | $25.54 B |
| 09/10/2025 | $101.38 | $98.87 (-2.48%) | $101.56 | $97.85 | 859.00 K | $24.72 B |
| 09/09/2025 | $102.00 | $101.49 (-0.5%) | $102.48 | $100.29 | 882.55 K | $25.37 B |
| 09/08/2025 | $100.76 | $101.84 (1.07%) | $101.88 | $99.92 | 855.00 K | $25.46 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.
