Skip to main content

Ferrari N.V. (NY: RACE )

475.88 -2.96 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.75 39.01 38.49 38.86 369,463 -0.57(-1.44%)
Mar 30, 2016 39.23 39.60 39.06 39.43 497,349 +0.74(+1.90%)
Mar 29, 2016 38.08 38.72 37.96 38.69 335,200 +0.39(+1.02%)
Mar 28, 2016 38.24 38.66 37.77 38.30 220,708 -0.05(-0.12%)
Mar 24, 2016 37.49 38.34 38.34 38.34 234,376 +0.44(+1.16%)
Mar 23, 2016 38.82 38.82 37.91 37.91 242,383 -0.91(-2.35%)
Mar 22, 2016 38.80 39.14 38.67 38.82 291,064 -0.35(-0.90%)
Mar 21, 2016 39.49 39.60 39.11 39.17 363,355 -0.34(-0.85%)
Mar 18, 2016 39.82 40.12 39.51 39.51 527,744 -0.29(-0.73%)
Mar 17, 2016 39.59 40.07 39.29 39.80 291,334 +0.42(+1.06%)
Mar 16, 2016 38.31 39.68 38.30 39.38 531,022 +0.79(+2.05%)
Mar 15, 2016 38.63 38.95 38.30 38.59 330,474 -0.59(-1.50%)
Mar 14, 2016 39.67 39.89 39.09 39.17 777,333 -0.68(-1.71%)
Mar 11, 2016 39.22 39.99 39.15 39.85 605,270 +1.12(+2.89%)
Mar 10, 2016 39.12 39.23 38.07 38.74 690,165 -0.43(-1.09%)
Mar 09, 2016 38.88 39.47 38.58 39.16 518,894 +0.75(+1.96%)
Mar 08, 2016 39.07 39.17 38.21 38.41 1,013,206 +0.58(+1.53%)
Mar 07, 2016 36.44 37.97 36.44 37.83 1,042,704 +0.80(+2.16%)
Mar 04, 2016 36.57 37.21 36.33 37.03 434,264 +0.32(+0.86%)
Mar 03, 2016 36.43 36.93 36.35 36.71 415,010 -0.13(-0.35%)
Mar 02, 2016 36.41 36.87 36.27 36.84 363,590 +0.05(+0.13%)
Mar 01, 2016 36.14 36.80 35.81 36.80 727,707 +1.41(+3.98%)
Feb 29, 2016 35.87 36.09 35.38 35.39 524,061 -0.45(-1.25%)
Feb 26, 2016 36.13 36.21 35.65 35.84 408,876 -0.22(-0.62%)
Feb 25, 2016 35.61 36.15 35.34 36.06 403,840 +0.12(+0.34%)
Feb 24, 2016 34.72 36.02 34.64 35.94 625,800 -0.34(-0.95%)
Feb 23, 2016 36.57 36.76 36.04 36.29 620,361 -0.93(-2.50%)
Feb 22, 2016 36.73 37.41 36.57 37.22 1,122,025 +1.33(+3.71%)
Feb 19, 2016 35.32 36.13 35.11 35.88 544,545 -0.23(-0.64%)
Feb 18, 2016 36.12 36.25 35.45 36.12 1,424,902 -0.32(-0.87%)
Feb 17, 2016 33.89 36.65 33.88 36.43 1,891,400 +3.21(+9.68%)
Feb 16, 2016 32.26 33.36 31.79 33.22 1,355,877 +1.40(+4.39%)
Feb 12, 2016 30.14 31.82 31.82 31.82 2,092,971 +2.00(+6.72%)
Feb 11, 2016 30.09 30.27 29.50 29.82 1,553,547 -1.18(-3.82%)
Feb 10, 2016 32.64 32.69 30.82 31.00 1,590,186 -0.64(-2.03%)
Feb 09, 2016 32.09 32.93 31.31 31.64 1,774,237 -1.85(-5.54%)
Feb 08, 2016 34.52 34.61 32.48 33.50 1,650,291 -1.63(-4.64%)
Feb 05, 2016 36.09 36.10 34.65 35.13 924,407 -1.10(-3.04%)
Feb 04, 2016 33.78 36.78 33.55 36.23 2,041,887 +1.67(+4.83%)
Feb 03, 2016 34.70 35.01 32.94 34.56 4,970,372 +1.97(+6.03%)
Feb 02, 2016 37.12 37.27 31.71 32.60 8,032,165 -4.61(-12.40%)
Feb 01, 2016 36.27 37.32 36.20 37.21 1,272,183 +0.15(+0.40%)
Jan 29, 2016 36.79 37.33 36.29 37.06 1,588,805 -0.18(-0.48%)
Jan 28, 2016 38.04 38.11 36.49 37.24 1,239,596 -0.61(-1.60%)
Jan 27, 2016 38.49 38.92 37.73 37.84 1,207,372 -0.78(-2.03%)
Jan 26, 2016 37.53 39.43 37.49 38.62 1,038,222 +1.13(+3.01%)
Jan 25, 2016 38.64 38.77 37.02 37.50 1,489,839 -1.50(-3.85%)
Jan 22, 2016 38.40 39.13 38.23 39.00 1,335,010 +1.22(+3.23%)
Jan 21, 2016 37.53 38.08 36.91 37.78 1,688,308 +0.60(+1.60%)
Jan 20, 2016 38.19 38.19 35.75 37.18 2,812,520 -1.65(-4.25%)
Jan 19, 2016 37.92 39.42 37.80 38.83 1,498,989 +1.54(+4.12%)
Jan 15, 2016 37.71 37.29 37.29 37.29 2,015,704 -1.84(-4.69%)
Jan 14, 2016 39.57 39.66 37.80 39.13 3,896,799 -0.63(-1.59%)
Jan 13, 2016 40.47 40.61 39.32 39.76 1,546,583 -0.92(-2.27%)
Jan 12, 2016 40.95 41.08 39.94 40.68 2,075,300 +0.26(+0.65%)
Jan 11, 2016 40.26 40.87 39.23 40.42 2,476,464 +0.25(+0.63%)
Jan 08, 2016 43.42 43.45 40.17 40.17 5,491,229 -3.30(-7.59%)
Jan 07, 2016 43.26 43.87 43.04 43.47 1,905,171 -0.39(-0.89%)
Jan 06, 2016 44.49 44.60 43.40 43.86 2,741,922 -1.32(-2.93%)
Jan 05, 2016 45.29 45.41 44.22 45.18 2,075,933 +1.03(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.