Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.330 | 4.430 | 4.330 | 4.430 | 4.250 | 121 |
| 2025-02-24 | 4.330 | 4.330 | 4.330 | 4.330 | 4.155 | 1 |
| 2025-02-21 | 4.330 | 4.330 | 4.330 | 4.330 | 4.155 | 1 |
| 2025-02-20 | 4.240 | 4.240 | 4.240 | 4.240 | 4.068 | 1,251 |
| 2025-02-19 | 4.420 | 4.420 | 4.400 | 4.400 | 4.222 | 26 |
| 2025-02-18 | 4.600 | 4.600 | 4.420 | 4.420 | 4.241 | 894 |
| 2025-02-17 | 4.620 | 4.630 | 4.500 | 4.630 | 4.442 | 1,294 |
| 2025-02-14 | 4.590 | 4.660 | 4.520 | 4.650 | 4.462 | 1,289 |
| 2025-02-13 | 4.550 | 4.580 | 4.420 | 4.580 | 4.394 | 826 |
| 2025-02-12 | 4.580 | 4.600 | 4.550 | 4.550 | 4.366 | 1,873 |
| 2025-02-11 | 4.570 | 4.580 | 4.440 | 4.440 | 4.260 | 1,248 |
| 2025-02-10 | 4.400 | 4.650 | 4.350 | 4.350 | 4.174 | 4,435 |
| 2025-02-07 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2025-02-06 | 4.170 | 4.170 | 4.170 | 4.170 | 4.001 | 1 |
| 2025-02-05 | 4.260 | 4.260 | 4.110 | 4.110 | 3.943 | 1,010 |
| 2025-02-04 | 4.040 | 4.180 | 4.040 | 4.180 | 4.011 | 1,080 |
| 2025-02-03 | 3.970 | 4.040 | 3.970 | 4.040 | 3.876 | 770 |
| 2025-01-31 | 3.940 | 4.000 | 3.940 | 4.000 | 3.838 | 275 |
| 2025-01-30 | 3.870 | 3.980 | 3.870 | 3.980 | 3.819 | 1,270 |
| 2025-01-29 | 3.870 | 3.880 | 3.870 | 3.880 | 3.723 | 151 |
| 2025-01-28 | 3.830 | 3.900 | 3.830 | 3.900 | 3.742 | 1,139 |
| 2025-01-27 | 3.830 | 3.830 | 3.830 | 3.830 | 3.675 | 32 |
| 2025-01-24 | 3.830 | 3.830 | 3.830 | 3.830 | 3.675 | 1 |
| 2025-01-23 | 3.830 | 3.830 | 3.830 | 3.830 | 3.675 | 1 |
| 2025-01-22 | 3.740 | 3.840 | 3.740 | 3.840 | 3.684 | 1,013 |
| 2025-01-21 | 3.670 | 3.670 | 3.670 | 3.670 | 3.521 | 1 |
| 2025-01-20 | 3.670 | 3.670 | 3.670 | 3.670 | 3.521 | 1 |
| 2025-01-17 | 3.670 | 3.670 | 3.670 | 3.670 | 3.521 | 1 |
| 2025-01-16 | 3.670 | 3.670 | 3.670 | 3.670 | 3.521 | 1 |
| 2025-01-15 | 3.670 | 3.670 | 3.670 | 3.670 | 3.521 | 1 |
| 2025-01-14 | 3.710 | 3.710 | 3.600 | 3.600 | 3.454 | 651 |
| 2025-01-13 | 3.800 | 3.800 | 3.700 | 3.700 | 3.550 | 471 |
| 2025-01-10 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2025-01-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2025-01-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2025-01-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2025-01-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2025-01-03 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2025-01-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2024-12-31 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2024-12-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2024-12-27 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2024-12-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2024-12-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2024-12-20 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2024-12-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2024-12-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2024-12-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2024-12-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 1 |
| 2024-12-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.608 | 421 |
| 2024-12-12 | 3.720 | 3.800 | 3.720 | 3.800 | 3.646 | 1,029 |
| 2024-12-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.502 | 1 |
| 2024-12-10 | 3.690 | 3.690 | 3.580 | 3.580 | 3.435 | 551 |
| 2024-12-09 | 3.750 | 3.750 | 3.540 | 3.600 | 3.454 | 936 |
| 2024-12-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.598 | 1 |
| 2024-12-05 | 3.750 | 3.750 | 3.740 | 3.740 | 3.588 | 6 |
| 2024-12-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.598 | 1 |
| 2024-12-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.598 | 1 |
| 2024-12-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.598 | 1 |
| 2024-11-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.598 | 1 |
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.