Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.290 | 4.300 | 4.290 | 4.300 | 4.215 | 6 |
| 2025-05-22 | 4.290 | 4.290 | 4.290 | 4.290 | 4.205 | 1 |
| 2025-05-21 | 4.250 | 4.360 | 4.250 | 4.270 | 4.185 | 591 |
| 2025-05-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.166 | 1 |
| 2025-05-19 | 4.150 | 4.400 | 4.110 | 4.200 | 4.117 | 1,849 |
| 2025-05-16 | 4.160 | 4.160 | 4.160 | 4.160 | 4.078 | 4 |
| 2025-05-15 | 4.050 | 4.160 | 4.050 | 4.160 | 4.078 | 2 |
| 2025-05-14 | 4.060 | 4.180 | 4.020 | 4.020 | 3.940 | 608 |
| 2025-05-13 | 4.100 | 4.180 | 4.100 | 4.180 | 4.097 | 51 |
| 2025-05-12 | 4.170 | 4.170 | 4.100 | 4.100 | 4.019 | 591 |
| 2025-05-09 | 4.150 | 4.260 | 4.150 | 4.260 | 4.087 | 3 |
| 2025-05-08 | 4.150 | 4.260 | 4.140 | 4.140 | 3.972 | 5 |
| 2025-05-07 | 4.230 | 4.240 | 4.120 | 4.120 | 3.953 | 550 |
| 2025-05-06 | 4.130 | 4.240 | 4.130 | 4.240 | 4.068 | 28 |
| 2025-05-05 | 4.130 | 4.240 | 4.100 | 4.100 | 3.934 | 502 |
| 2025-05-02 | 4.110 | 4.220 | 4.110 | 4.120 | 3.953 | 614 |
| 2025-04-30 | 4.220 | 4.220 | 4.100 | 4.100 | 3.934 | 44 |
| 2025-04-29 | 4.220 | 4.220 | 4.220 | 4.220 | 4.049 | 37 |
| 2025-04-28 | 4.100 | 4.100 | 4.100 | 4.100 | 3.934 | 56 |
| 2025-04-25 | 4.090 | 4.240 | 4.090 | 4.240 | 4.068 | 1,521 |
| 2025-04-24 | 3.960 | 4.080 | 3.960 | 4.080 | 3.915 | 406 |
| 2025-04-23 | 4.030 | 4.040 | 4.030 | 4.040 | 3.876 | 531 |
| 2025-04-22 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2025-04-17 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2025-04-16 | 4.040 | 4.040 | 4.040 | 4.040 | 3.876 | 2 |
| 2025-04-15 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 124 |
| 2025-04-14 | 4.040 | 4.040 | 4.040 | 4.040 | 3.876 | 29 |
| 2025-04-11 | 4.040 | 4.040 | 4.040 | 4.040 | 3.876 | 2 |
| 2025-04-10 | 4.140 | 4.140 | 3.980 | 3.980 | 3.819 | 452 |
| 2025-04-09 | 4.050 | 4.160 | 4.000 | 4.160 | 3.991 | 491 |
| 2025-04-08 | 4.060 | 4.060 | 4.020 | 4.020 | 3.857 | 467 |
| 2025-04-07 | 4.140 | 4.140 | 3.980 | 3.980 | 3.819 | 781 |
| 2025-04-04 | 4.370 | 4.370 | 4.080 | 4.080 | 3.915 | 1,061 |
| 2025-04-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.202 | 11 |
| 2025-04-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.222 | 521 |
| 2025-04-01 | 4.300 | 4.360 | 4.180 | 4.360 | 4.183 | 1,296 |
| 2025-03-31 | 4.240 | 4.240 | 4.240 | 4.240 | 4.068 | 1 |
| 2025-03-28 | 4.230 | 4.240 | 4.230 | 4.240 | 4.068 | 301 |
| 2025-03-27 | 4.110 | 4.240 | 4.110 | 4.240 | 4.068 | 2,439 |
| 2025-03-26 | 4.030 | 4.120 | 4.030 | 4.120 | 3.953 | 2 |
| 2025-03-25 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2025-03-24 | 4.240 | 4.240 | 4.020 | 4.020 | 3.857 | 753 |
| 2025-03-21 | 4.170 | 4.170 | 4.100 | 4.100 | 3.934 | 501 |
| 2025-03-20 | 4.190 | 4.190 | 4.120 | 4.120 | 3.953 | 551 |
| 2025-03-19 | 4.270 | 4.270 | 4.120 | 4.120 | 3.953 | 744 |
| 2025-03-18 | 4.440 | 4.440 | 4.180 | 4.180 | 4.011 | 1,020 |
| 2025-03-17 | 4.420 | 4.420 | 4.420 | 4.420 | 4.241 | 32 |
| 2025-03-14 | 4.470 | 4.470 | 4.220 | 4.220 | 4.049 | 885 |
| 2025-03-13 | 4.470 | 4.470 | 4.470 | 4.470 | 4.289 | 1 |
| 2025-03-12 | 4.440 | 4.500 | 4.440 | 4.500 | 4.318 | 553 |
| 2025-03-11 | 4.480 | 4.480 | 4.320 | 4.320 | 4.145 | 792 |
| 2025-03-10 | 4.440 | 4.500 | 4.440 | 4.500 | 4.318 | 290 |
| 2025-03-07 | 4.330 | 4.330 | 4.330 | 4.330 | 4.155 | 1 |
| 2025-03-06 | 4.430 | 4.430 | 4.320 | 4.320 | 4.145 | 11 |
| 2025-03-05 | 4.430 | 4.440 | 4.430 | 4.440 | 4.260 | 3 |
| 2025-03-04 | 4.430 | 4.500 | 4.300 | 4.500 | 4.318 | 941 |
| 2025-03-03 | 4.430 | 4.430 | 4.430 | 4.430 | 4.250 | 81 |
| 2025-02-28 | 4.430 | 4.440 | 4.430 | 4.440 | 4.260 | 131 |
| 2025-02-27 | 4.430 | 4.430 | 4.430 | 4.430 | 4.250 | 1 |
| 2025-02-26 | 4.430 | 4.440 | 4.430 | 4.440 | 4.260 | 151 |
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.