Racing Force SpA RFG
MIL · Italy · Producer Manufacturing
€5.140.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.14 | +1.58% | €5.20 | €5.46 | €5.14 | 37.18K |
| 2026-09-29 | €5.06 | +2.02% | €5.02 | €5.10 | €4.97 | 6.88K |
| 2026-09-28 | €4.96 | -0.40% | €4.96 | €4.96 | €4.96 | 1.03K |
| 2026-09-25 | €4.98 | -0.40% | €5.06 | €5.06 | €4.98 | 2.19K |
| 2026-09-24 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-09-23 | €5.00 | +0.81% | €5.00 | €5.00 | €5.00 | 587 |
| 2026-09-22 | €4.96 | -2.36% | €5.00 | €5.00 | €4.96 | 2.75K |
| 2026-09-21 | €5.08 | +1.20% | €5.00 | €5.08 | €5.00 | 1.60K |
| 2026-09-18 | €5.02 | -1.57% | €5.02 | €5.02 | €5.02 | 1.96K |
| 2026-09-17 | €5.10 | -0.39% | €5.10 | €5.10 | €5.10 | 120 |
| 2026-09-16 | €5.12 | -1.54% | €5.14 | €5.20 | €5.12 | 2.60K |
| 2026-09-15 | €5.20 | +0.39% | €5.10 | €5.20 | €5.10 | 4.73K |
| 2026-09-14 | €5.18 | +1.57% | €5.10 | €5.18 | €5.10 | 2.17K |
| 2026-09-11 | €5.10 | -1.92% | €5.12 | €5.12 | €5.10 | 1.00K |
| 2026-09-10 | €5.20 | +1.56% | €5.16 | €5.20 | €5.16 | 7.35K |
| 2026-09-09 | €5.12 | -1.54% | €5.12 | €5.20 | €5.12 | 597 |
| 2026-09-08 | €5.20 | +0.39% | €5.10 | €5.20 | €5.02 | 10.22K |
| 2026-09-07 | €5.18 | +1.17% | €5.16 | €5.18 | €4.96 | 7.00K |
| 2026-09-04 | €5.12 | +1.19% | €5.12 | €5.12 | €5.12 | 400 |
| 2026-09-03 | €5.06 | +1.20% | €5.04 | €5.06 | €5.04 | 480 |
| 2026-09-02 | €5.00 | -0.40% | €5.06 | €5.06 | €5.00 | 2.68K |
| 2026-09-01 | €5.02 | -1.57% | €5.06 | €5.06 | €5.02 | 5.00K |
| 2026-08-31 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-08-28 | €5.10 | -1.54% | €5.10 | €5.10 | €5.10 | 400 |
| 2026-08-27 | €5.18 | 0.00% | €5.18 | €5.18 | €5.18 | 0 |
| 2026-08-26 | €5.18 | -0.38% | €5.18 | €5.18 | €5.10 | 1.39K |
| 2026-08-25 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-08-24 | €5.20 | +1.56% | €5.18 | €5.20 | €5.18 | 8.96K |
| 2026-08-21 | €5.12 | -1.54% | €5.12 | €5.12 | €5.12 | 610 |
| 2026-08-20 | €5.20 | 0.00% | €5.12 | €5.20 | €5.12 | 2.58K |
| 2026-08-19 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 250 |
| 2026-08-18 | €5.20 | +0.78% | €5.10 | €5.20 | €5.10 | 27.68K |
| 2026-08-17 | €5.16 | -1.53% | €5.16 | €5.16 | €5.16 | 50 |
| 2026-08-14 | €5.24 | -0.76% | €5.32 | €5.32 | €5.06 | 5.00K |
| 2026-08-13 | €5.28 | +1.93% | €5.24 | €5.28 | €5.22 | 5.55K |
| 2026-08-12 | €5.18 | 0.00% | €5.18 | €5.18 | €5.18 | 0 |
| 2026-08-11 | €5.18 | -1.52% | €5.18 | €5.18 | €5.18 | 250 |
| 2026-08-10 | €5.26 | +3.14% | €5.04 | €5.26 | €5.02 | 4.34K |
| 2026-08-07 | €5.10 | +1.19% | €5.10 | €5.10 | €5.10 | 1.36K |
| 2026-08-06 | €5.04 | -2.33% | €5.20 | €5.20 | €5.04 | 5.34K |
| 2026-08-05 | €5.16 | 0.00% | €5.16 | €5.16 | €5.16 | 0 |
| 2026-08-04 | €5.16 | -1.53% | €5.16 | €5.16 | €5.16 | 12.40K |
| 2026-08-03 | €5.24 | 0.00% | €5.26 | €5.26 | €5.06 | 57.09K |
| 2026-07-31 | €5.24 | +0.77% | €5.20 | €5.26 | €5.20 | 18.00K |
| 2026-07-30 | €5.20 | -1.52% | €5.20 | €5.24 | €5.18 | 5.00K |
| 2026-07-29 | €5.28 | +3.13% | €5.18 | €5.30 | €5.12 | 13.82K |
| 2026-07-28 | €5.12 | -1.92% | €5.24 | €5.24 | €5.08 | 17.25K |
| 2026-07-27 | €5.22 | -2.25% | €5.26 | €5.36 | €5.12 | 14.07K |
| 2026-07-24 | €5.34 | -0.37% | €5.28 | €5.36 | €5.28 | 15.87K |
| 2026-07-23 | €5.36 | 0.00% | €5.36 | €5.36 | €5.04 | 15.81K |
| 2026-07-22 | €5.36 | +7.41% | €5.40 | €5.54 | €5.16 | 69.16K |
| 2026-07-21 | €4.99 | +1.84% | €4.84 | €5.04 | €4.84 | 1.84K |
| 2026-07-20 | €4.90 | -3.16% | €4.99 | €5.02 | €4.90 | 5.42K |
| 2026-07-17 | €5.06 | -2.69% | €5.12 | €5.18 | €5.06 | 2.68K |
| 2026-07-16 | €5.20 | +0.78% | €5.08 | €5.20 | €4.93 | 17.01K |
| 2026-07-15 | €5.16 | +3.61% | €5.04 | €5.16 | €5.04 | 3.19K |
| 2026-07-14 | €4.98 | -0.20% | €5.04 | €5.20 | €4.98 | 6.61K |
| 2026-07-13 | €4.99 | -2.16% | €5.10 | €5.10 | €4.99 | 12.15K |
| 2026-07-10 | €5.10 | -0.78% | €5.12 | €5.14 | €5.06 | 6.52K |
| 2026-07-09 | €5.14 | +5.76% | €4.93 | €5.18 | €4.92 | 6.38K |
| 2026-07-08 | €4.86 | -1.42% | €4.86 | €5.00 | €4.86 | 7.77K |
| 2026-07-07 | €4.93 | -0.40% | €4.90 | €4.97 | €4.88 | 26.29K |
| 2026-07-06 | €4.95 | +0.61% | €4.96 | €4.97 | €4.92 | 9.60K |
| 2026-07-03 | €4.92 | +2.93% | €4.71 | €4.92 | €4.71 | 215.50K |
| 2026-07-02 | €4.78 | +1.27% | €4.65 | €4.79 | €4.65 | 3.54K |
| 2026-07-01 | €4.72 | +1.29% | €4.72 | €4.72 | €4.72 | 900 |
| 2026-06-30 | €4.66 | 0.00% | €4.66 | €4.66 | €4.66 | 0 |
| 2026-06-29 | €4.66 | -1.06% | €4.64 | €4.66 | €4.64 | 3.38K |
| 2026-06-26 | €4.71 | -2.89% | €4.78 | €4.92 | €4.70 | 4.09K |
| 2026-06-25 | €4.85 | +0.41% | €4.85 | €4.90 | €4.76 | 2.04K |
| 2026-06-24 | €4.83 | -1.43% | €4.83 | €4.83 | €4.70 | 4.17K |
| 2026-06-23 | €4.90 | +2.30% | €4.86 | €4.90 | €4.72 | 3.82K |
| 2026-06-22 | €4.79 | +1.48% | €4.78 | €4.79 | €4.78 | 1.20K |
| 2026-06-19 | €4.72 | +3.96% | €4.47 | €4.72 | €4.47 | 5.21K |
| 2026-06-18 | €4.54 | +0.22% | €4.53 | €4.54 | €4.46 | 7.55K |
| 2026-06-17 | €4.53 | -1.52% | €4.53 | €4.53 | €4.53 | 3.60K |
| 2026-06-16 | €4.60 | +2.45% | €4.42 | €4.70 | €4.42 | 10.22K |
| 2026-06-15 | €4.49 | -0.22% | €4.50 | €4.70 | €4.49 | 6.90K |
| 2026-06-12 | €4.50 | -2.60% | €4.67 | €4.68 | €4.50 | 12.03K |
| 2026-06-11 | €4.62 | +2.21% | €4.58 | €4.62 | €4.52 | 3.02K |
| 2026-06-10 | €4.52 | -5.64% | €4.77 | €4.77 | €4.49 | 14.51K |
| 2026-06-09 | €4.79 | -3.04% | €4.86 | €4.92 | €4.77 | 2.61K |
| 2026-06-08 | €4.94 | -0.20% | €4.88 | €4.94 | €4.88 | 560 |
| 2026-06-05 | €4.95 | +2.27% | €4.91 | €4.95 | €4.85 | 7.06K |
| 2026-06-04 | €4.84 | 0.00% | €4.91 | €4.91 | €4.84 | 2.51K |
| 2026-06-03 | €4.84 | -1.02% | €4.92 | €4.92 | €4.84 | 1.71K |
| 2026-06-02 | €4.89 | +1.45% | €4.76 | €4.89 | €4.76 | 272 |
| 2026-06-01 | €4.82 | 0.00% | €4.82 | €4.82 | €4.82 | 0 |
| 2026-05-29 | €4.82 | 0.00% | €4.76 | €4.82 | €4.70 | 3.07K |
| 2026-05-28 | €4.82 | +2.77% | €4.76 | €4.82 | €4.69 | 4.72K |