Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.040 | 5.040 | 4.960 | 4.960 | 4.960 | 10 |
| 2026-10-15 | 4.920 | 5.040 | 4.920 | 5.040 | 5.040 | 203 |
| 2026-10-14 | 4.920 | 5.100 | 4.860 | 5.100 | 5.100 | 771 |
| 2026-10-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1 |
| 2026-10-12 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1 |
| 2026-10-09 | 5.020 | 5.020 | 4.920 | 4.920 | 4.920 | 301 |
| 2026-10-08 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 451 |
| 2026-10-07 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1 |
| 2026-10-06 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1 |
| 2026-10-05 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1 |
| 2026-10-02 | 5.060 | 5.060 | 5.040 | 5.040 | 5.040 | 237 |
| 2026-10-01 | 5.120 | 5.120 | 5.040 | 5.040 | 5.040 | 101 |
| 2026-09-30 | 4.970 | 5.160 | 4.970 | 5.160 | 5.160 | 677 |
| 2026-09-29 | 4.900 | 5.020 | 4.900 | 4.900 | 4.900 | 433 |
| 2026-09-28 | 5.020 | 5.020 | 4.900 | 4.900 | 4.900 | 311 |
| 2026-09-25 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1 |
| 2026-09-24 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1 |
| 2026-09-23 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1 |
| 2026-09-22 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1 |
| 2026-09-21 | 5.040 | 5.040 | 4.800 | 4.800 | 4.800 | 1,857 |
| 2026-09-18 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1 |
| 2026-09-17 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1 |
| 2026-09-16 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1 |
| 2026-09-15 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1 |
| 2026-09-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1 |
| 2026-09-11 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 39 |
| 2026-09-10 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 341 |
| 2026-09-09 | 5.220 | 5.220 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-09-08 | 5.220 | 5.220 | 5.100 | 5.100 | 5.100 | 861 |
| 2026-09-07 | 5.160 | 5.420 | 4.940 | 4.940 | 4.940 | 3,504 |
| 2026-09-04 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 271 |
| 2026-09-03 | 5.160 | 5.160 | 5.080 | 5.080 | 5.080 | 779 |
| 2026-09-02 | 5.160 | 5.160 | 5.040 | 5.040 | 5.040 | 871 |
| 2026-09-01 | 5.160 | 5.160 | 5.080 | 5.080 | 5.080 | 751 |
| 2026-08-31 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1 |
| 2026-08-28 | 5.180 | 5.180 | 5.160 | 5.160 | 5.160 | 531 |
| 2026-08-27 | 5.180 | 5.180 | 5.160 | 5.160 | 5.160 | 191 |
| 2026-08-26 | 5.220 | 5.220 | 5.180 | 5.180 | 5.180 | 511 |
| 2026-08-25 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1 |
| 2026-08-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1 |
| 2026-08-21 | 4.740 | 5.200 | 4.730 | 5.200 | 5.200 | 1,972 |
| 2026-08-20 | 5.340 | 5.340 | 5.240 | 5.240 | 5.240 | 251 |
| 2026-08-19 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 801 |
| 2026-08-18 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 827 |
| 2026-08-17 | 5.200 | 5.360 | 5.200 | 5.360 | 5.360 | 702 |
| 2026-08-14 | 5.480 | 5.480 | 5.200 | 5.420 | 5.420 | 2,135 |
| 2026-08-13 | 5.580 | 5.580 | 5.500 | 5.500 | 5.500 | 2,389 |
| 2026-08-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-08-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-08-10 | 5.120 | 5.220 | 5.120 | 5.220 | 5.220 | 11 |
| 2026-08-07 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1 |
| 2026-08-06 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 581 |
| 2026-08-05 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1 |
| 2026-08-04 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1 |
| 2026-08-03 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1 |
| 2026-07-31 | 5.160 | 5.200 | 5.080 | 5.080 | 5.080 | 345 |
| 2026-07-30 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1 |
| 2026-07-29 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1 |
| 2026-07-28 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 582 |
| 2026-07-27 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1 |
Page 1 of 18 · 1,035 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0950 EUR |
| 2025-05-12 | 0.0900 EUR |
| 2024-05-13 | 0.0900 EUR |
| 2023-05-15 | 0.0900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.