Racing Force SpA(FR:ALRFG)
€5.10+0.02 (+0.39%)
FR:ALRFG
Racing Force SpA historical prices
€5.10
At close:+0.02 (+0.39%)
Racing Force SpA (ALRFG) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | +0.39% | 1 | 0.00 |
| Nov 12, 2026 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -2.31% | 161 | 0.43 |
| Nov 11, 2026 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | +2.36% | 141 | 0.35 |
| Nov 10, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 0.00% | 20 | 0.05 |
| Nov 09, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | +0.39% | 1 | 0.00 |
| Nov 06, 2026 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -3.42% | 5 | 0.01 |
| Nov 05, 2026 | 5.08 | 5.26 | 5.08 | 5.26 | 5.26 | +3.54% | 177 | 0.40 |
| Nov 04, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.00% | 1 | 0.00 |
| Nov 03, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | +0.40% | 1 | 0.00 |
| Nov 02, 2026 | 4.99 | 5.24 | 4.99 | 5.06 | 5.06 | +1.61% | 2,077 | 4.99 |
| Oct 30, 2026 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | -1.97% | 13 | 0.03 |
| Oct 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.00% | 1 | 0.00 |
| Oct 28, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | 1 | 0.00 |
| Oct 27, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | -0.39% | 11 | 0.03 |
| Oct 26, 2026 | 4.97 | 5.12 | 4.97 | 5.12 | 5.12 | +3.02% | 288 | 0.69 |
| Oct 23, 2026 | 5.02 | 5.02 | 4.92 | 4.97 | 4.97 | -1.39% | 1,803 | 4.53 |
| Oct 22, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.00% | 214 | 0.54 |
| Oct 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.80% | 190 | 0.49 |
| Oct 20, 2026 | 4.97 | 5.08 | 4.96 | 5.00 | 5.00 | +0.60% | 28 | 0.07 |
| Oct 19, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | +0.20% | 1 | 0.00 |
| Oct 16, 2026 | 5.04 | 5.04 | 4.96 | 4.96 | 4.96 | -1.59% | 10 | 0.02 |
| Oct 15, 2026 | 4.92 | 5.04 | 4.92 | 5.04 | 5.04 | -1.18% | 203 | 0.47 |
| Oct 14, 2026 | 4.92 | 5.10 | 4.86 | 5.10 | 5.10 | +3.66% | 771 | 1.84 |
| Oct 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 1 | 0.00 |
| Oct 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 1 | 0.00 |
| Oct 09, 2026 | 5.02 | 5.02 | 4.92 | 4.92 | 4.92 | -1.99% | 301 | 0.70 |
| Oct 08, 2026 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -0.79% | 451 | 1.07 |
| Oct 07, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.00% | 1 | 0.00 |
| Oct 06, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.00% | 1 | 0.00 |
| Oct 05, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | +0.40% | 1 | 0.00 |
| Oct 02, 2026 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 0.00% | 237 | 0.52 |
| Oct 01, 2026 | 5.12 | 5.12 | 5.04 | 5.04 | 5.04 | -2.33% | 101 | 0.22 |
| Sep 30, 2026 | 4.97 | 5.16 | 4.97 | 5.16 | 5.16 | +5.31% | 677 | 1.47 |
| Sep 29, 2026 | 4.90 | 5.02 | 4.90 | 4.90 | 4.90 | 0.00% | 433 | 0.96 |
| Sep 28, 2026 | 5.02 | 5.02 | 4.90 | 4.90 | 4.90 | -0.20% | 311 | 0.69 |
| Sep 25, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 1 | 0.00 |
| Sep 24, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 1 | 0.00 |
| Sep 23, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 1 | 0.00 |
| Sep 22, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | +2.29% | 1 | 0.00 |
| Sep 21, 2026 | 5.04 | 5.04 | 4.80 | 4.80 | 4.80 | -4.76% | 1,857 | 3.82 |
| Sep 18, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.00% | 1 | 0.00 |
| Sep 17, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.00% | 1 | 0.00 |
| Sep 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.00% | 1 | 0.00 |
| Sep 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.00% | 1 | 0.00 |
| Sep 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.40% | 1 | 0.00 |
| Sep 11, 2026 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -1.18% | 39 | 0.07 |
| Sep 10, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.39% | 341 | 0.63 |
| Sep 09, 2026 | 5.10 | 5.34 | 4.92 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | +3.24% | 861 | 1.59 |
| Sep 07, 2026 | 5.16 | 5.42 | 4.94 | 4.94 | 4.94 | -3.89% | 3,504 | 7.01 |
