Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.920 | 5.060 | 4.920 | 5.060 | 4.960 | 1,050 |
| 2026-02-03 | 4.810 | 4.920 | 4.810 | 4.920 | 4.822 | 481 |
| 2026-02-02 | 4.860 | 4.920 | 4.780 | 4.780 | 4.685 | 192 |
| 2026-01-30 | 4.850 | 4.860 | 4.850 | 4.860 | 4.764 | 370 |
| 2026-01-29 | 4.870 | 4.870 | 4.580 | 4.600 | 4.509 | 2,501 |
| 2026-01-28 | 4.970 | 4.970 | 4.840 | 4.840 | 4.744 | 109 |
| 2026-01-27 | 5.020 | 5.020 | 4.780 | 5.000 | 4.901 | 1,081 |
| 2026-01-26 | 4.990 | 5.100 | 4.940 | 5.100 | 4.999 | 551 |
| 2026-01-23 | 5.080 | 5.080 | 4.960 | 4.960 | 4.862 | 227 |
| 2026-01-22 | 5.060 | 5.160 | 5.000 | 5.160 | 5.058 | 502 |
| 2026-01-21 | 5.060 | 5.060 | 5.060 | 5.060 | 4.960 | 1 |
| 2026-01-20 | 5.060 | 5.060 | 5.060 | 5.060 | 4.960 | 1 |
| 2026-01-19 | 5.140 | 5.140 | 5.020 | 5.020 | 4.920 | 201 |
| 2026-01-16 | 5.120 | 5.160 | 5.120 | 5.160 | 5.058 | 201 |
| 2026-01-15 | 5.140 | 5.140 | 5.140 | 5.140 | 5.038 | 1 |
| 2026-01-14 | 5.080 | 5.160 | 5.080 | 5.160 | 5.058 | 83 |
| 2026-01-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.901 | 81 |
| 2026-01-12 | 5.000 | 5.020 | 5.000 | 5.020 | 4.920 | 174 |
| 2026-01-09 | 5.020 | 5.160 | 5.020 | 5.160 | 5.058 | 335 |
| 2026-01-08 | 5.020 | 5.100 | 5.020 | 5.020 | 4.920 | 859 |
| 2026-01-07 | 4.880 | 5.040 | 4.880 | 5.040 | 4.940 | 597 |
| 2026-01-06 | 4.990 | 5.000 | 4.990 | 5.000 | 4.901 | 361 |
| 2026-01-05 | 4.980 | 5.000 | 4.860 | 5.000 | 4.901 | 2,073 |
| 2026-01-02 | 4.850 | 5.000 | 4.850 | 5.000 | 4.901 | 975 |
| 2025-12-31 | 4.870 | 4.870 | 4.800 | 4.800 | 4.705 | 504 |
| 2025-12-30 | 4.870 | 4.870 | 4.860 | 4.860 | 4.764 | 98 |
| 2025-12-29 | 4.950 | 4.960 | 4.840 | 4.840 | 4.744 | 386 |
| 2025-12-24 | 4.940 | 4.940 | 4.820 | 4.820 | 4.724 | 359 |
| 2025-12-23 | 4.930 | 4.940 | 4.820 | 4.940 | 4.842 | 465 |
| 2025-12-22 | 4.800 | 4.980 | 4.800 | 4.980 | 4.881 | 1,160 |
| 2025-12-19 | 4.810 | 4.810 | 4.790 | 4.790 | 4.695 | 51 |
| 2025-12-18 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 61 |
| 2025-12-17 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-12-16 | 4.910 | 4.910 | 4.790 | 4.790 | 4.695 | 1,006 |
| 2025-12-15 | 4.910 | 4.920 | 4.900 | 4.920 | 4.822 | 481 |
| 2025-12-12 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-12-11 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-12-10 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-12-09 | 4.810 | 4.810 | 4.800 | 4.800 | 4.705 | 321 |
| 2025-12-08 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-12-05 | 4.790 | 4.790 | 4.790 | 4.790 | 4.695 | 1 |
| 2025-12-04 | 4.780 | 4.880 | 4.770 | 4.770 | 4.675 | 436 |
| 2025-12-03 | 4.790 | 4.790 | 4.720 | 4.720 | 4.626 | 431 |
| 2025-12-02 | 4.820 | 4.820 | 4.710 | 4.710 | 4.617 | 901 |
| 2025-12-01 | 4.940 | 4.940 | 4.830 | 4.830 | 4.734 | 83 |
| 2025-11-28 | 4.810 | 4.960 | 4.810 | 4.960 | 4.862 | 461 |
| 2025-11-27 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-11-26 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-11-25 | 4.830 | 4.830 | 4.760 | 4.760 | 4.666 | 341 |
| 2025-11-24 | 4.930 | 4.930 | 4.820 | 4.820 | 4.724 | 101 |
| 2025-11-21 | 4.910 | 4.960 | 4.910 | 4.960 | 4.862 | 601 |
| 2025-11-20 | 4.910 | 4.920 | 4.910 | 4.920 | 4.822 | 31 |
| 2025-11-19 | 4.910 | 4.910 | 4.910 | 4.910 | 4.813 | 1 |
| 2025-11-18 | 4.910 | 4.910 | 4.910 | 4.910 | 4.813 | 1 |
| 2025-11-17 | 4.810 | 4.920 | 4.810 | 4.920 | 4.822 | 61 |
| 2025-11-14 | 4.810 | 4.810 | 4.800 | 4.800 | 4.705 | 41 |
| 2025-11-13 | 4.830 | 4.940 | 4.800 | 4.800 | 4.705 | 1,031 |
| 2025-11-12 | 4.910 | 4.910 | 4.790 | 4.790 | 4.695 | 2,025 |
| 2025-11-11 | 4.890 | 4.890 | 4.860 | 4.860 | 4.764 | 341 |
| 2025-11-10 | 5.040 | 5.060 | 4.800 | 4.800 | 4.705 | 1,707 |
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.