Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.790 | 4.790 | 4.780 | 4.780 | 4.685 | 101 |
| 2025-08-14 | 4.880 | 4.880 | 4.620 | 4.620 | 4.528 | 749 |
| 2025-08-13 | 4.940 | 4.940 | 4.580 | 4.580 | 4.489 | 2,266 |
| 2025-08-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.607 | 1 |
| 2025-08-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.607 | 126 |
| 2025-08-08 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-08-07 | 4.810 | 4.810 | 4.810 | 4.810 | 4.715 | 1 |
| 2025-08-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.724 | 66 |
| 2025-08-05 | 4.700 | 4.820 | 4.700 | 4.820 | 4.724 | 257 |
| 2025-08-04 | 4.750 | 4.820 | 4.750 | 4.820 | 4.724 | 851 |
| 2025-08-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.656 | 1 |
| 2025-07-31 | 4.750 | 4.750 | 4.750 | 4.750 | 4.656 | 1 |
| 2025-07-30 | 4.650 | 4.760 | 4.650 | 4.760 | 4.666 | 38 |
| 2025-07-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.558 | 1 |
| 2025-07-28 | 4.650 | 4.650 | 4.650 | 4.650 | 4.558 | 1 |
| 2025-07-25 | 4.750 | 4.750 | 4.640 | 4.640 | 4.548 | 6 |
| 2025-07-24 | 4.640 | 4.780 | 4.640 | 4.780 | 4.685 | 890 |
| 2025-07-23 | 4.690 | 4.690 | 4.640 | 4.640 | 4.548 | 901 |
| 2025-07-22 | 4.690 | 4.690 | 4.690 | 4.690 | 4.597 | 1 |
| 2025-07-21 | 4.690 | 4.690 | 4.680 | 4.680 | 4.587 | 21 |
| 2025-07-18 | 4.690 | 4.690 | 4.690 | 4.690 | 4.597 | 1 |
| 2025-07-17 | 4.680 | 4.680 | 4.680 | 4.680 | 4.587 | 9 |
| 2025-07-16 | 4.690 | 4.690 | 4.690 | 4.690 | 4.597 | 1 |
| 2025-07-15 | 4.690 | 4.690 | 4.690 | 4.690 | 4.597 | 1 |
| 2025-07-14 | 4.680 | 4.680 | 4.680 | 4.680 | 4.587 | 101 |
| 2025-07-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.607 | 1 |
| 2025-07-10 | 4.750 | 4.750 | 4.700 | 4.700 | 4.607 | 651 |
| 2025-07-09 | 4.770 | 4.770 | 4.740 | 4.740 | 4.646 | 461 |
| 2025-07-08 | 4.980 | 4.980 | 4.660 | 4.660 | 4.568 | 504 |
| 2025-07-07 | 4.780 | 4.860 | 4.780 | 4.860 | 4.764 | 4 |
| 2025-07-04 | 4.780 | 4.780 | 4.780 | 4.780 | 4.685 | 1 |
| 2025-07-03 | 4.720 | 4.780 | 4.720 | 4.780 | 4.685 | 2 |
| 2025-07-02 | 4.610 | 4.720 | 4.610 | 4.720 | 4.626 | 301 |
| 2025-07-01 | 4.610 | 4.720 | 4.580 | 4.580 | 4.489 | 254 |
| 2025-06-30 | 4.700 | 4.700 | 4.600 | 4.600 | 4.509 | 121 |
| 2025-06-27 | 4.690 | 4.700 | 4.690 | 4.700 | 4.607 | 351 |
| 2025-06-26 | 4.570 | 4.720 | 4.570 | 4.720 | 4.626 | 501 |
| 2025-06-25 | 4.570 | 4.570 | 4.540 | 4.540 | 4.450 | 192 |
| 2025-06-24 | 4.660 | 4.660 | 4.560 | 4.560 | 4.470 | 11 |
| 2025-06-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.587 | 6 |
| 2025-06-20 | 4.660 | 4.660 | 4.580 | 4.580 | 4.489 | 31 |
| 2025-06-19 | 4.660 | 4.660 | 4.660 | 4.660 | 4.568 | 1 |
| 2025-06-18 | 4.660 | 4.660 | 4.660 | 4.660 | 4.568 | 1 |
| 2025-06-17 | 4.560 | 4.670 | 4.560 | 4.670 | 4.577 | 16 |
| 2025-06-16 | 4.570 | 4.570 | 4.570 | 4.570 | 4.479 | 1 |
| 2025-06-13 | 4.570 | 4.570 | 4.570 | 4.570 | 4.479 | 1 |
| 2025-06-12 | 4.620 | 4.730 | 4.560 | 4.560 | 4.470 | 452 |
| 2025-06-11 | 4.720 | 4.720 | 4.620 | 4.620 | 4.528 | 301 |
| 2025-06-10 | 4.740 | 4.740 | 4.740 | 4.740 | 4.646 | 601 |
| 2025-06-09 | 4.780 | 4.780 | 4.600 | 4.770 | 4.675 | 495 |
| 2025-06-06 | 4.810 | 4.810 | 4.640 | 4.790 | 4.695 | 1,283 |
| 2025-06-05 | 4.780 | 5.200 | 4.520 | 4.820 | 4.724 | 1,137 |
| 2025-06-04 | 5.000 | 5.020 | 4.780 | 4.780 | 4.685 | 3,395 |
| 2025-06-03 | 4.800 | 5.120 | 4.660 | 4.780 | 4.685 | 4,086 |
| 2025-06-02 | 4.650 | 4.780 | 4.650 | 4.780 | 4.685 | 1,026 |
| 2025-05-30 | 4.530 | 4.650 | 4.530 | 4.650 | 4.558 | 1,303 |
| 2025-05-29 | 4.310 | 4.650 | 4.310 | 4.650 | 4.558 | 1,581 |
| 2025-05-28 | 4.340 | 4.420 | 4.300 | 4.300 | 4.215 | 321 |
| 2025-05-27 | 4.340 | 4.340 | 4.340 | 4.340 | 4.254 | 1 |
| 2025-05-26 | 4.300 | 4.330 | 4.300 | 4.330 | 4.244 | 91 |
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.