Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.040 | 5.060 | 5.040 | 5.060 | 4.960 | 5 |
| 2025-11-06 | 5.060 | 5.080 | 4.900 | 5.080 | 4.979 | 446 |
| 2025-11-05 | 4.990 | 5.100 | 4.960 | 5.100 | 4.999 | 636 |
| 2025-11-04 | 5.020 | 5.100 | 4.980 | 4.980 | 4.881 | 456 |
| 2025-11-03 | 5.140 | 5.140 | 5.000 | 5.000 | 4.901 | 975 |
| 2025-10-31 | 5.160 | 5.160 | 5.100 | 5.100 | 4.999 | 512 |
| 2025-10-30 | 5.140 | 5.220 | 5.140 | 5.140 | 5.038 | 819 |
| 2025-10-29 | 5.320 | 5.320 | 5.020 | 5.020 | 4.920 | 2,524 |
| 2025-10-28 | 5.300 | 5.380 | 5.200 | 5.340 | 5.234 | 3,632 |
| 2025-10-27 | 5.180 | 5.320 | 5.040 | 5.320 | 5.215 | 5,510 |
| 2025-10-24 | 5.080 | 5.180 | 5.080 | 5.180 | 5.077 | 279 |
| 2025-10-23 | 5.160 | 5.160 | 5.060 | 5.080 | 4.979 | 2,702 |
| 2025-10-22 | 5.120 | 5.400 | 4.940 | 4.990 | 4.891 | 4,626 |
| 2025-10-21 | 4.840 | 5.020 | 4.840 | 5.020 | 4.920 | 1,651 |
| 2025-10-20 | 4.780 | 4.800 | 4.780 | 4.800 | 4.705 | 701 |
| 2025-10-17 | 4.810 | 4.810 | 4.780 | 4.780 | 4.685 | 361 |
| 2025-10-16 | 4.830 | 4.830 | 4.760 | 4.760 | 4.666 | 481 |
| 2025-10-15 | 4.850 | 4.850 | 4.820 | 4.820 | 4.724 | 585 |
| 2025-10-14 | 4.840 | 4.840 | 4.820 | 4.820 | 4.724 | 287 |
| 2025-10-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.852 | 1 |
| 2025-10-10 | 4.960 | 4.960 | 4.960 | 4.960 | 4.862 | 23 |
| 2025-10-09 | 4.940 | 4.980 | 4.940 | 4.980 | 4.881 | 384 |
| 2025-10-08 | 4.810 | 4.960 | 4.780 | 4.960 | 4.862 | 2,340 |
| 2025-10-07 | 4.850 | 4.850 | 4.800 | 4.800 | 4.705 | 341 |
| 2025-10-06 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-10-03 | 4.870 | 4.980 | 4.670 | 4.670 | 4.577 | 1,865 |
| 2025-10-02 | 4.850 | 4.960 | 4.820 | 4.820 | 4.724 | 1,141 |
| 2025-10-01 | 4.940 | 5.000 | 4.700 | 4.700 | 4.607 | 1,013 |
| 2025-09-30 | 4.990 | 5.180 | 4.940 | 5.180 | 5.077 | 1,573 |
| 2025-09-29 | 5.420 | 5.420 | 5.200 | 5.200 | 5.097 | 70 |
| 2025-09-26 | 5.120 | 5.220 | 4.890 | 4.950 | 4.852 | 3,146 |
| 2025-09-25 | 5.020 | 5.020 | 4.840 | 4.840 | 4.744 | 643 |
| 2025-09-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.901 | 1 |
| 2025-09-23 | 4.980 | 5.000 | 4.950 | 5.000 | 4.901 | 696 |
| 2025-09-22 | 4.870 | 4.980 | 4.870 | 4.980 | 4.881 | 811 |
| 2025-09-19 | 4.960 | 4.960 | 4.860 | 4.860 | 4.764 | 392 |
| 2025-09-18 | 4.810 | 4.980 | 4.810 | 4.980 | 4.881 | 867 |
| 2025-09-17 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-09-16 | 4.760 | 4.770 | 4.760 | 4.770 | 4.675 | 762 |
| 2025-09-15 | 4.840 | 4.840 | 4.840 | 4.840 | 4.744 | 301 |
| 2025-09-12 | 4.970 | 4.980 | 4.970 | 4.980 | 4.881 | 88 |
| 2025-09-11 | 4.820 | 5.020 | 4.820 | 5.020 | 4.920 | 1,377 |
| 2025-09-10 | 4.990 | 5.000 | 4.780 | 5.000 | 4.901 | 971 |
| 2025-09-09 | 4.860 | 4.990 | 4.860 | 4.990 | 4.891 | 1,588 |
| 2025-09-08 | 5.080 | 5.080 | 4.840 | 5.000 | 4.901 | 2,004 |
| 2025-09-05 | 4.810 | 5.120 | 4.810 | 5.120 | 5.019 | 2,417 |
| 2025-09-04 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-09-03 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-09-02 | 4.810 | 4.810 | 4.740 | 4.740 | 4.646 | 701 |
| 2025-09-01 | 4.810 | 4.810 | 4.780 | 4.780 | 4.685 | 106 |
| 2025-08-29 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-08-28 | 4.820 | 4.820 | 4.750 | 4.750 | 4.656 | 761 |
| 2025-08-27 | 4.980 | 4.980 | 4.980 | 4.980 | 4.881 | 52 |
| 2025-08-26 | 4.890 | 4.890 | 4.880 | 4.880 | 4.783 | 401 |
| 2025-08-25 | 4.770 | 4.880 | 4.770 | 4.880 | 4.783 | 30 |
| 2025-08-22 | 4.800 | 4.800 | 4.760 | 4.760 | 4.666 | 1,051 |
| 2025-08-21 | 4.960 | 4.970 | 4.800 | 4.800 | 4.705 | 2,630 |
| 2025-08-20 | 4.900 | 5.100 | 4.750 | 5.080 | 4.979 | 5,243 |
| 2025-08-19 | 4.770 | 4.770 | 4.770 | 4.770 | 4.675 | 1 |
| 2025-08-18 | 4.790 | 4.790 | 4.720 | 4.720 | 4.626 | 401 |
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.