Formula One Group
96.80USD
+1.8500 (+1.95%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 94.95 | 1,578,700 |
| Fr 09/04/26 | 95.50 | 1,740,800 |
| Th 09/03/26 | 96.94 | 1,647,900 |
| We 09/02/26 | 97.40 | 1,820,900 |
| Tu 09/01/26 | 96.95 | 2,353,888 |
| Mo 08/31/26 | 99.95 | 2,159,679 |
| Fr 08/28/26 | 101.80 | 933,113 |
| Th 08/27/26 | 102.09 | 1,497,554 |
| We 08/26/26 | 103.34 | 1,667,598 |
| Tu 08/25/26 | 104.50 | 1,674,100 |
| Mo 08/24/26 | 106.66 | 2,034,018 |
| Fr 08/21/26 | 104.94 | 924,100 |
| Th 08/20/26 | 104.16 | 1,971,000 |
| We 08/19/26 | 104.84 | 1,496,700 |
| Tu 08/18/26 | 102.02 | 1,136,200 |
| Mo 08/17/26 | 101.98 | 1,395,300 |
| Fr 08/14/26 | 103.90 | 2,015,500 |
| Th 08/13/26 | 103.69 | 1,223,200 |
| We 08/12/26 | 103.61 | 2,256,300 |
| Tu 08/11/26 | 102.38 | 3,991,700 |
| Mo 08/10/26 | 102.73 | 2,533,200 |
| Fr 08/07/26 | 102.85 | 2,170,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 99.69 | 3,030,600 |
| We 08/05/26 | 96.05 | 2,085,800 |
| Tu 08/04/26 | 96.43 | 2,573,300 |
| Mo 08/03/26 | 97.74 | 2,188,100 |
| Fr 07/31/26 | 98.13 | 1,702,900 |
| Th 07/30/26 | 100.00 | 2,240,300 |
| We 07/29/26 | 101.89 | 3,139,900 |
| Tu 07/28/26 | 101.20 | 1,500,500 |
| Mo 07/27/26 | 98.33 | 1,336,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 98.83 | 1,644,500 |
| Mo 07/06/26 | 98.97 | 2,260,100 |
| Th 07/02/26 | 98.50 | 1,434,200 |
| We 07/01/26 | 98.38 | 2,935,800 |
| Tu 06/30/26 | 95.14 | 2,758,900 |
| Mo 06/29/26 | 93.48 | 2,177,800 |
| Fr 06/26/26 | 92.17 | 3,226,400 |
| Th 06/25/26 | 90.45 | 2,337,600 |
| We 06/24/26 | 90.03 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 86.88 | 1,818,500 |
| Tu 06/02/26 | 89.32 | 1,302,200 |
| Mo 06/01/26 | 91.08 | 1,118,200 |
| Fr 05/29/26 | 90.79 | 2,871,600 |
| Th 05/28/26 | 91.06 | 1,585,700 |
| We 05/27/26 | 90.33 | 1,373,500 |
| Tu 05/26/26 | 91.41 | 2,069,400 |
| Fr 05/22/26 | 88.56 | 1,594,600 |
| Th 05/21/26 | 89.20 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 87.94 | 2,286,000 |
| Th 04/30/26 | 85.95 | 3,050,500 |
| We 04/29/26 | 85.09 | 1,433,300 |
| Tu 04/28/26 | 86.04 | 2,408,400 |
| Mo 04/27/26 | 86.71 | 1,767,800 |
| Fr 04/24/26 | 88.60 | 4,195,100 |
| Th 04/23/26 | 88.67 | 1,314,800 |
| We 04/22/26 | 87.87 | 2,647,700 |
| Tu 04/21/26 | 87.87 | 1,564,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 85.02 | 2,274,400 |
| Mo 03/30/26 | 82.77 | 1,419,800 |
| Fr 03/27/26 | 81.63 | 1,682,900 |
| Th 03/26/26 | 83.34 | 1,378,500 |
| We 03/25/26 | 83.29 | 1,523,900 |
| Tu 03/24/26 | 83.40 | 1,530,400 |
| Mo 03/23/26 | 82.74 | 1,892,900 |
| Fr 03/20/26 | 81.42 | 1,788,200 |
| Th 03/19/26 | 83.41 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 91.59 | 4,970,800 |
| Th 02/26/26 | 86.54 | 4,604,600 |
| We 02/25/26 | 89.29 | 2,622,700 |
| Tu 02/24/26 | 87.17 | 1,400,500 |
| Mo 02/23/26 | 87.81 | 2,351,900 |
| Fr 02/20/26 | 90.24 | 1,364,200 |
| Th 02/19/26 | 90.11 | 1,269,800 |
| We 02/18/26 | 89.43 | 1,672,300 |
| Tu 02/17/26 | 86.74 | 1,647,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 89.09 | 1,690,000 |
| Mo 01/26/26 | 89.69 | 1,383,800 |
| Fr 01/23/26 | 88.69 | 1,315,400 |
| Th 01/22/26 | 87.39 | 1,844,500 |
| We 01/21/26 | 89.50 | 1,702,600 |
| Tu 01/20/26 | 89.17 | 1,500,800 |
| Fr 01/16/26 | 89.28 | 2,308,500 |
| Th 01/15/26 | 90.50 | 2,717,400 |
| We 01/14/26 | 89.44 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 96.72 | 746,700 |
| Mo 12/22/25 | 97.33 | 867,400 |
| Fr 12/19/25 | 97.18 | 1,798,200 |
| Th 12/18/25 | 96.08 | 1,204,100 |
| We 12/17/25 | 96.89 | 2,141,400 |
| Tu 12/16/25 | 95.79 | 1,704,900 |
| Mo 12/15/25 | 94.84 | 1,885,900 |
| Fr 12/12/25 | 93.77 | 999,400 |
| Th 12/11/25 | 93.59 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 93.71 | 2,493,000 |
| We 11/19/25 | 95.98 | 972,100 |
| Tu 11/18/25 | 96.73 | 951,400 |
| Mo 11/17/25 | 97.73 | 1,858,600 |
| Fr 11/14/25 | 98.81 | 1,487,900 |
| Th 11/13/25 | 100.73 | 885,200 |
| We 11/12/25 | 101.61 | 1,552,500 |
| Tu 11/11/25 | 102.00 | 1,166,800 |
| Mo 11/10/25 | 101.86 | 1,711,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 97.14 | 1,198,400 |
| Mo 10/20/25 | 98.02 | 1,059,900 |
| Fr 10/17/25 | 98.95 | 2,126,800 |
| Th 10/16/25 | 100.38 | 1,569,300 |
| We 10/15/25 | 103.57 | 829,300 |
| Tu 10/14/25 | 103.72 | 914,500 |
| Mo 10/13/25 | 104.03 | 1,101,600 |
| Fr 10/10/25 | 103.20 | 796,900 |
| Th 10/09/25 | 104.89 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 103.67 | 1,995,400 |
| Th 09/18/25 | 103.68 | 837,100 |
| We 09/17/25 | 102.02 | 977,400 |
| Tu 09/16/25 | 100.50 | 846,100 |
| Mo 09/15/25 | 98.93 | 1,126,200 |
| Fr 09/12/25 | 99.44 | 1,004,200 |
| Th 09/11/25 | 102.14 | 835,000 |
| We 09/10/25 | 98.87 | 859,000 |
| Tu 09/09/25 | 101.49 | 882,500 |
| Fr 07/24/26 | 97.05 | 1,718,100 |
| Th 07/23/26 | 96.48 | 1,208,700 |
| We 07/22/26 | 96.96 | 1,150,300 |
| Tu 07/21/26 | 97.92 | 1,030,900 |
| Mo 07/20/26 | 99.20 | 1,989,100 |
| Fr 07/17/26 | 102.20 | 2,777,300 |
| Th 07/16/26 | 99.74 | 1,852,900 |
| We 07/15/26 | 100.00 | 2,893,700 |
| Tu 07/14/26 | 100.87 | 1,603,700 |
| Mo 07/13/26 | 99.64 | 2,820,600 |
| Fr 07/10/26 | 96.13 | 1,483,700 |
| Th 07/09/26 | 95.91 | 1,999,200 |
| We 07/08/26 | 96.49 | 1,604,800 |
| 5,107,300 |
| Tu 06/23/26 | 89.19 | 1,843,900 |
| Mo 06/22/26 | 89.35 | 1,913,000 |
| Th 06/18/26 | 90.76 | 1,828,500 |
| We 06/17/26 | 90.35 | 1,891,100 |
| Tu 06/16/26 | 89.63 | 2,356,900 |
| Mo 06/15/26 | 90.04 | 2,306,500 |
| Fr 06/12/26 | 88.93 | 1,592,200 |
| Th 06/11/26 | 90.42 | 1,526,000 |
| We 06/10/26 | 88.61 | 1,448,800 |
| Tu 06/09/26 | 87.97 | 1,617,900 |
| Mo 06/08/26 | 86.87 | 1,218,000 |
| Fr 06/05/26 | 87.68 | 2,123,900 |
| Th 06/04/26 | 85.97 | 1,762,700 |
| 2,049,400 |
| We 05/20/26 | 90.44 | 2,436,700 |
| Tu 05/19/26 | 89.98 | 1,664,700 |
| Mo 05/18/26 | 90.99 | 1,347,500 |
| Fr 05/15/26 | 89.54 | 1,797,700 |
| Th 05/14/26 | 91.17 | 1,699,200 |
| We 05/13/26 | 91.86 | 2,772,800 |
| Tu 05/12/26 | 90.69 | 3,127,000 |
| Mo 05/11/26 | 92.76 | 2,537,500 |
| Fr 05/08/26 | 94.45 | 2,735,700 |
| Th 05/07/26 | 93.48 | 2,565,900 |
| We 05/06/26 | 88.66 | 1,766,700 |
| Tu 05/05/26 | 87.40 | 1,131,200 |
| Mo 05/04/26 | 88.17 | 1,841,800 |
| Mo 04/20/26 | 89.89 | 1,894,600 |
| Fr 04/17/26 | 90.48 | 1,115,600 |
| Th 04/16/26 | 89.94 | 1,749,500 |
| We 04/15/26 | 90.47 | 1,459,900 |
| Tu 04/14/26 | 90.77 | 1,163,100 |
| Mo 04/13/26 | 90.68 | 1,511,800 |
| Fr 04/10/26 | 88.77 | 2,233,900 |
| Th 04/09/26 | 88.64 | 2,069,200 |
| We 04/08/26 | 88.16 | 3,443,200 |
| Tu 04/07/26 | 86.50 | 1,367,400 |
| Mo 04/06/26 | 86.20 | 1,196,700 |
| Th 04/02/26 | 87.86 | 1,141,600 |
| We 04/01/26 | 85.36 | 2,310,000 |
| 1,632,200 |
| We 03/18/26 | 85.18 | 2,491,400 |
| Tu 03/17/26 | 87.82 | 2,001,300 |
| Mo 03/16/26 | 87.19 | 2,529,500 |
| Fr 03/13/26 | 83.66 | 4,450,300 |
| Th 03/12/26 | 85.19 | 2,512,900 |
| We 03/11/26 | 84.25 | 1,898,600 |
| Tu 03/10/26 | 86.01 | 2,200,500 |
| Mo 03/09/26 | 84.42 | 2,315,000 |
| Fr 03/06/26 | 83.77 | 3,412,600 |
| Th 03/05/26 | 83.98 | 2,602,600 |
| We 03/04/26 | 85.48 | 3,554,800 |
| Tu 03/03/26 | 88.81 | 2,402,500 |
| Mo 03/02/26 | 91.09 | 2,197,000 |
| Fr 02/13/26 | 85.55 | 2,380,500 |
| Th 02/12/26 | 84.80 | 3,410,400 |
| We 02/11/26 | 85.02 | 1,142,100 |
| Tu 02/10/26 | 85.73 | 1,831,200 |
| Mo 02/09/26 | 84.41 | 1,504,600 |
| Fr 02/06/26 | 85.25 | 3,165,000 |
| Th 02/05/26 | 87.16 | 1,824,400 |
| We 02/04/26 | 87.00 | 1,930,600 |
| Tu 02/03/26 | 85.77 | 1,971,200 |
| Mo 02/02/26 | 85.50 | 2,895,500 |
| Fr 01/30/26 | 87.02 | 3,582,000 |
| Th 01/29/26 | 87.21 | 3,106,800 |
| We 01/28/26 | 88.03 | 1,796,500 |
| 1,906,700 |
| Tu 01/13/26 | 90.79 | 2,075,300 |
| Mo 01/12/26 | 90.57 | 1,701,500 |
| Fr 01/09/26 | 90.28 | 1,553,100 |
| Th 01/08/26 | 91.40 | 1,447,400 |
| We 01/07/26 | 92.72 | 2,162,900 |
| Tu 01/06/26 | 95.75 | 1,741,600 |
| Mo 01/05/26 | 98.25 | 966,700 |
| Fr 01/02/26 | 98.04 | 842,500 |
| We 12/31/25 | 98.51 | 1,055,500 |
| Tu 12/30/25 | 98.21 | 645,400 |
| Mo 12/29/25 | 97.84 | 2,181,800 |
| Fr 12/26/25 | 97.13 | 339,700 |
| We 12/24/25 | 96.83 | 187,000 |
| 1,667,200 |
| We 12/10/25 | 92.30 | 1,661,300 |
| Tu 12/09/25 | 92.50 | 1,604,300 |
| Mo 12/08/25 | 90.56 | 2,182,900 |
| Fr 12/05/25 | 92.20 | 1,409,900 |
| Th 12/04/25 | 93.27 | 1,897,200 |
| We 12/03/25 | 92.29 | 1,323,400 |
| Tu 12/02/25 | 93.37 | 1,191,300 |
| Mo 12/01/25 | 94.80 | 1,580,100 |
| Fr 11/28/25 | 95.98 | 658,200 |
| We 11/26/25 | 95.64 | 1,330,200 |
| Tu 11/25/25 | 94.15 | 1,594,100 |
| Mo 11/24/25 | 93.06 | 2,555,600 |
| Fr 11/21/25 | 93.52 | 1,453,200 |
| Fr 11/07/25 | 102.00 | 1,899,600 |
| Th 11/06/25 | 103.22 | 2,883,800 |
| We 11/05/25 | 101.41 | 2,138,000 |
| Tu 11/04/25 | 100.75 | 1,439,200 |
| Mo 11/03/25 | 99.67 | 1,375,400 |
| Fr 10/31/25 | 99.85 | 2,090,600 |
| Th 10/30/25 | 98.51 | 1,388,800 |
| We 10/29/25 | 95.97 | 3,508,000 |
| Tu 10/28/25 | 95.06 | 1,080,800 |
| Mo 10/27/25 | 94.84 | 1,333,100 |
| Fr 10/24/25 | 94.65 | 1,677,200 |
| Th 10/23/25 | 97.02 | 1,482,600 |
| We 10/22/25 | 97.78 | 1,095,200 |
| 596,000 |
| We 10/08/25 | 106.74 | 1,397,100 |
| Tu 10/07/25 | 106.72 | 3,041,200 |
| Mo 10/06/25 | 108.33 | 1,305,200 |
| Fr 10/03/25 | 104.83 | 1,367,300 |
| Th 10/02/25 | 104.15 | 1,049,200 |
| We 10/01/25 | 102.48 | 1,191,200 |
| Tu 09/30/25 | 104.45 | 1,382,600 |
| Mo 09/29/25 | 104.28 | 1,278,600 |
| Fr 09/26/25 | 104.93 | 921,600 |
| Th 09/25/25 | 103.96 | 1,041,000 |
| We 09/24/25 | 104.78 | 1,164,000 |
| Tu 09/23/25 | 103.06 | 807,600 |
| Mo 09/22/25 | 102.80 | 814,200 |
| Mo 09/08/25 | 101.84 | 855,000 |