Racing Force S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.340	5.340	5.340	5.340	5.340	2
2026-07-23	5.220	5.300	5.220	5.300	5.300	802
2026-07-22	5.160	5.280	5.160	5.280	5.280	1,872
2026-07-21	4.990	5.100	4.990	5.100	5.100	2
2026-07-20	4.990	4.990	4.990	4.990	4.990	1
2026-07-17	4.980	4.980	4.980	4.980	4.980	15
2026-07-16	5.040	5.120	5.040	5.120	5.120	753
2026-07-15	5.040	5.060	5.040	5.060	5.060	271
2026-07-14	5.040	5.040	5.040	5.040	5.040	1
2026-07-13	5.040	5.040	5.040	5.040	5.040	1
2026-07-10	5.020	5.060	5.020	5.060	5.060	272
2026-07-09	4.920	5.020	4.920	5.020	5.020	1,191
2026-07-08	4.920	4.920	4.920	4.920	4.920	421
2026-07-07	4.860	4.900	4.760	4.900	4.900	621
2026-07-06	4.820	4.860	4.820	4.860	4.860	441
2026-07-03	4.810	4.820	4.810	4.820	4.820	461
2026-07-02	4.810	4.810	4.810	4.810	4.810	1
2026-07-01	4.810	4.810	4.810	4.810	4.810	1
2026-06-30	4.710	4.820	4.710	4.820	4.820	21
2026-06-29	4.800	4.840	4.700	4.700	4.700	411
2026-06-26	4.650	4.800	4.650	4.800	4.800	1,321
2026-06-25	4.730	4.740	4.650	4.650	4.650	601
2026-06-24	4.640	4.740	4.640	4.740	4.740	1,881
2026-06-23	4.660	4.780	4.260	4.780	4.780	1,981
2026-06-22	4.650	4.660	4.650	4.660	4.660	351
2026-06-19	4.590	4.680	4.590	4.680	4.680	1,105
2026-06-18	4.590	4.590	4.590	4.590	4.590	1
2026-06-17	4.590	4.590	4.590	4.590	4.590	1
2026-06-16	4.600	4.600	4.600	4.600	4.600	12
2026-06-15	4.600	4.600	4.560	4.560	4.560	371
2026-06-12	4.670	4.670	4.540	4.540	4.540	475
2026-06-11	4.710	4.710	4.600	4.600	4.600	438
2026-06-10	4.910	4.910	4.620	4.620	4.620	871
2026-06-09	4.910	4.910	4.910	4.910	4.910	1
2026-06-08	4.920	4.920	4.920	4.920	4.920	11
2026-06-05	4.810	4.810	4.810	4.810	4.810	1
2026-06-04	4.810	4.810	4.810	4.810	4.810	1
2026-06-03	4.810	4.810	4.810	4.810	4.810	1
2026-06-02	4.810	4.810	4.810	4.810	4.810	1
2026-06-01	4.800	4.800	4.800	4.800	4.800	135
2026-05-29	4.840	4.860	4.840	4.860	4.860	621
2026-05-28	4.800	4.850	4.750	4.850	4.850	383
2026-05-27	4.820	4.820	4.800	4.800	4.800	231
2026-05-26	4.930	4.930	4.820	4.820	4.820	241
2026-05-25	4.840	4.940	4.840	4.940	4.940	3
2026-05-22	4.850	4.850	4.840	4.840	4.840	251
2026-05-21	4.840	4.840	4.820	4.820	4.820	31
2026-05-20	4.950	4.950	4.840	4.840	4.840	261
2026-05-19	4.860	4.960	4.840	4.960	4.960	228
2026-05-18	4.980	4.980	4.860	4.860	4.860	297
2026-05-15	4.970	4.970	4.970	4.970	4.970	1
2026-05-14	4.920	4.980	4.920	4.980	4.980	13
2026-05-13	4.810	4.920	4.810	4.920	4.920	366
2026-05-12	4.810	4.810	4.810	4.810	4.810	1
2026-05-11	4.810	4.810	4.810	4.810	4.810	1
2026-05-08	4.790	4.790	4.790	4.790	4.695	1
2026-05-07	4.790	4.790	4.780	4.780	4.685	21
2026-05-06	4.800	4.900	4.780	4.780	4.685	83
2026-05-05	4.800	4.800	4.800	4.800	4.705	1
2026-05-04	4.800	4.800	4.800	4.800	4.705	551

← NewerPage 2 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.