Explain this page
Arphra AIPlain-English read on Formula One Group’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 90.90 | 91.19 | 88.99 | 89.32 | 89.32 | 89.32 | 0.00% | 1,302,208 |
| Jun 01, 2026 | 91.27 | 91.60 | 89.77 | 91.08 | 91.08 | 91.08 | 0.00% | 1,118,514 |
| May 29, 2026 | 90.71 | 92.02 | 89.73 | 90.79 | 90.79 | 90.79 | 0.00% | 2,871,637 |
| May 28, 2026 | 89.56 | 91.22 | 89.16 | 91.06 | 91.06 | 91.06 | 0.00% | 1,585,715 |
| May 27, 2026 | 91.59 | 92.73 | 90.02 | 90.33 | 90.33 | 90.33 | 0.00% | 1,373,523 |
| May 26, 2026 | 88.56 | 91.66 | 88.28 | 91.41 | 91.41 | 91.41 | 0.00% | 2,069,440 |
| May 22, 2026 | 89.20 | 89.72 | 87.66 | 88.56 | 88.56 | 88.56 | 0.00% | 1,594,630 |
| May 21, 2026 | 90.13 | 90.63 | 88.61 | 89.20 | 89.20 | 89.20 | 0.00% | 2,049,400 |
| May 20, 2026 | 89.15 | 91.03 | 89.01 | 90.44 | 90.44 | 90.44 | 0.00% | 2,436,706 |
| May 19, 2026 | 90.99 | 91.17 | 88.92 | 89.98 | 89.98 | 89.98 | 0.00% | 1,664,721 |
| May 18, 2026 | 89.32 | 92.40 | 89.32 | 90.99 | 90.99 | 90.99 | 0.00% | 1,347,522 |
| May 15, 2026 | 91.03 | 91.57 | 89.42 | 89.54 | 89.54 | 89.54 | 0.00% | 1,797,703 |
| May 14, 2026 | 91.69 | 92.87 | 91.06 | 91.17 | 91.17 | 91.17 | 0.00% | 1,699,200 |
| May 13, 2026 | 90.10 | 92.65 | 87.95 | 91.86 | 91.86 | 91.86 | 0.00% | 2,772,895 |
| May 12, 2026 | 92.64 | 92.82 | 90.62 | 90.69 | 90.69 | 90.69 | 0.00% | 3,127,038 |
| May 11, 2026 | 93.94 | 95.59 | 92.21 | 92.76 | 92.76 | 92.76 | 0.00% | 2,537,500 |
| May 08, 2026 | 93.80 | 96.02 | 93.50 | 94.45 | 94.45 | 94.45 | 0.00% | 2,735,700 |
| May 07, 2026 | 89.00 | 93.75 | 87.91 | 93.48 | 93.48 | 93.48 | 0.00% | 2,565,914 |
| Apr 10, 2026 | 88.64 | 89.50 | 88.46 | 88.77 | 88.77 | 88.77 | 0.00% | 2,233,900 |
| Apr 09, 2026 | 87.78 | 88.92 | 86.76 | 88.64 | 88.64 | 88.64 | 0.00% | 2,069,559 |
| Apr 08, 2026 | 88.48 | 89.71 | 87.98 | 88.16 | 88.16 | 88.16 | 0.00% | 3,443,200 |
| Apr 07, 2026 | 85.90 | 86.81 | 85.02 | 86.50 | 86.50 | 86.50 | 0.00% | 1,367,622 |
| Apr 06, 2026 | 87.82 | 87.94 | 86.16 | 86.20 | 86.20 | 86.20 | 0.00% | 1,196,742 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.