Racing Force S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.800	4.800	4.800	4.800	4.705	551
2026-04-30	4.890	4.890	4.800	4.800	4.705	1,247
2026-04-29	4.820	4.920	4.820	4.920	4.822	661
2026-04-28	4.810	4.820	4.710	4.820	4.724	345
2026-04-27	4.810	4.810	4.810	4.810	4.715	1
2026-04-24	4.810	4.820	4.810	4.820	4.724	330
2026-04-23	4.630	4.820	4.630	4.820	4.724	991
2026-04-22	4.490	4.720	4.490	4.510	4.421	3,439
2026-04-21	4.490	4.490	4.490	4.490	4.401	1
2026-04-20	4.660	4.660	4.420	4.430	4.342	1,122
2026-04-17	4.650	4.650	4.650	4.650	4.558	1
2026-04-16	4.510	4.650	4.510	4.650	4.558	760
2026-04-15	4.510	4.510	4.510	4.510	4.421	1
2026-04-14	4.510	4.510	4.510	4.510	4.421	1
2026-04-13	4.510	4.510	4.510	4.510	4.421	1
2026-04-10	4.510	4.510	4.510	4.510	4.421	1
2026-04-09	4.580	4.580	4.440	4.440	4.352	501
2026-04-08	4.650	4.820	4.640	4.820	4.724	581
2026-04-07	4.430	4.430	4.400	4.400	4.313	103
2026-04-02	4.430	4.430	4.430	4.430	4.342	1
2026-04-01	4.420	4.420	4.420	4.420	4.332	173
2026-03-31	4.570	4.570	4.500	4.500	4.411	521
2026-03-30	4.590	4.590	4.540	4.540	4.450	501
2026-03-27	4.690	4.690	4.580	4.580	4.489	81
2026-03-26	4.690	4.690	4.690	4.690	4.597	1
2026-03-25	4.660	4.700	4.660	4.700	4.607	197
2026-03-24	4.550	4.660	4.550	4.660	4.568	411
2026-03-23	4.550	4.550	4.550	4.550	4.460	1
2026-03-20	4.570	4.570	4.520	4.520	4.430	341
2026-03-19	4.570	4.570	4.570	4.570	4.479	1
2026-03-18	4.570	4.570	4.570	4.570	4.479	1
2026-03-17	4.580	4.580	4.500	4.500	4.411	731
2026-03-16	4.580	4.840	4.580	4.840	4.744	568
2026-03-13	4.720	4.720	4.680	4.680	4.587	546
2026-03-12	4.900	4.900	4.600	4.600	4.509	880
2026-03-11	4.900	4.900	4.900	4.900	4.803	1
2026-03-10	4.900	4.900	4.900	4.900	4.803	1
2026-03-09	5.060	5.060	4.900	4.900	4.803	485
2026-03-06	4.960	4.960	4.920	4.920	4.822	367
2026-03-05	4.970	4.970	4.970	4.970	4.871	1
2026-03-04	4.990	4.990	4.940	4.940	4.842	306
2026-03-03	5.160	5.160	4.840	4.840	4.744	901
2026-03-02	5.200	5.200	5.160	5.160	5.058	424
2026-02-27	5.280	5.280	5.200	5.200	5.097	216
2026-02-26	5.280	5.280	5.280	5.280	5.175	1
2026-02-25	5.280	5.280	5.280	5.280	5.175	1
2026-02-24	5.300	5.300	5.300	5.300	5.195	1
2026-02-23	5.300	5.300	5.300	5.300	5.195	1
2026-02-20	5.200	5.300	5.200	5.300	5.195	301
2026-02-19	5.320	5.320	5.160	5.160	5.058	423
2026-02-18	5.300	5.300	5.180	5.180	5.077	151
2026-02-17	5.220	5.320	5.220	5.320	5.215	311
2026-02-16	5.100	5.200	5.100	5.200	5.097	301
2026-02-13	5.100	5.100	5.100	5.100	4.999	1
2026-02-12	5.160	5.240	5.040	5.040	4.940	1,250
2026-02-11	5.180	5.180	4.920	4.930	4.832	1,213
2026-02-10	5.200	5.200	5.140	5.140	5.038	247
2026-02-09	5.240	5.240	5.160	5.200	5.097	215
2026-02-06	5.120	5.240	5.120	5.240	5.136	1,136
2026-02-05	5.320	5.320	4.900	5.260	5.156	2,307

← NewerPage 3 of 5 · 255 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.