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, 2023 267.07 268.44 266.55 267.29 240,543 +2.01(+0.76%)
Mar 30, 2023 265.65 266.36 264.19 265.27 254,855 +0.03(+0.01%)
Mar 29, 2023 266.15 266.60 264.35 265.25 188,644 +2.52(+0.96%)
Mar 28, 2023 263.21 263.35 261.33 262.72 203,286 +0.14(+0.05%)
Mar 27, 2023 264.58 265.01 261.87 262.58 240,302 +0.79(+0.30%)
Mar 24, 2023 260.67 262.13 257.74 261.79 331,268 -0.74(-0.28%)
Mar 23, 2023 265.41 267.07 260.66 262.53 331,761 +0.94(+0.36%)
Mar 22, 2023 265.43 267.35 261.60 261.60 288,050 -1.45(-0.55%)
Mar 21, 2023 262.12 263.70 261.64 263.05 265,634 +4.10(+1.58%)
Mar 20, 2023 259.20 260.19 257.13 258.94 266,025 +3.24(+1.27%)
Mar 17, 2023 254.86 256.85 253.52 255.71 359,304 -5.09(-1.95%)
Mar 16, 2023 252.87 261.73 252.87 260.80 423,072 +7.96(+3.15%)
Mar 15, 2023 250.86 253.54 248.77 252.84 411,440 -6.52(-2.51%)
Mar 14, 2023 259.02 260.23 257.07 259.36 425,572 +2.80(+1.09%)
Mar 13, 2023 254.72 258.12 254.34 256.55 314,705 -1.15(-0.45%)
Mar 10, 2023 262.19 262.19 255.85 257.71 482,930 -3.40(-1.30%)
Mar 09, 2023 264.54 265.15 259.58 261.11 245,624 -4.91(-1.85%)
Mar 08, 2023 264.95 267.11 263.73 266.02 167,223 +0.98(+0.37%)
Mar 07, 2023 269.85 270.38 264.52 265.05 273,179 -1.67(-0.63%)
Mar 06, 2023 269.81 270.15 266.29 266.71 762,353 -1.08(-0.40%)
Mar 03, 2023 268.24 269.46 266.89 267.79 501,651 +6.78(+2.60%)
Mar 02, 2023 258.78 261.48 257.98 261.01 206,313 +1.83(+0.71%)
Mar 01, 2023 262.12 262.22 258.61 259.18 206,111 +2.32(+0.90%)
Feb 28, 2023 256.22 258.56 255.40 256.86 356,460 -0.98(-0.38%)
Feb 27, 2023 257.36 259.06 257.01 257.84 198,313 +2.22(+0.87%)
Feb 24, 2023 254.23 256.51 253.61 255.62 249,561 -3.00(-1.16%)
Feb 23, 2023 260.40 261.05 257.74 258.62 261,482 +1.53(+0.59%)
Feb 22, 2023 258.28 258.75 256.07 257.09 290,842 -2.17(-0.84%)
Feb 21, 2023 259.49 260.07 258.25 259.26 336,350 -4.02(-1.53%)
Feb 17, 2023 261.32 263.98 260.80 263.28 255,374 +0.99(+0.38%)
Feb 16, 2023 261.73 265.08 260.57 262.30 220,430 -1.33(-0.51%)
Feb 15, 2023 260.43 263.70 260.43 263.63 286,495 +1.60(+0.61%)
Feb 14, 2023 257.73 262.61 257.46 262.03 200,847 +2.14(+0.82%)
Feb 13, 2023 258.08 261.33 257.64 259.89 235,121 +3.71(+1.45%)
Feb 10, 2023 254.82 256.62 253.46 256.18 572,398 -6.54(-2.49%)
Feb 09, 2023 265.95 266.48 261.50 262.72 310,831 -0.25(-0.09%)
Feb 08, 2023 262.87 264.23 261.58 262.97 451,291 -0.35(-0.13%)
Feb 07, 2023 258.97 263.65 258.74 263.31 471,132 +5.53(+2.14%)
Feb 06, 2023 256.89 259.46 255.47 257.79 400,654 +1.25(+0.49%)
Feb 03, 2023 256.94 260.44 256.20 256.54 786,895 -5.37(-2.05%)
Feb 02, 2023 261.62 266.71 259.07 261.90 1,207,732 +12.00(+4.80%)
Feb 01, 2023 246.44 253.00 245.87 249.91 796,483 +1.98(+0.80%)
Jan 31, 2023 243.28 248.20 243.19 247.92 718,278 +0.06(+0.02%)
Jan 30, 2023 250.33 251.62 247.22 247.86 487,498 -2.44(-0.97%)
Jan 27, 2023 245.47 252.63 245.47 250.30 832,503 +5.87(+2.40%)
Jan 26, 2023 243.43 245.15 242.98 244.43 367,476 +2.16(+0.89%)
Jan 25, 2023 239.49 242.47 239.09 242.27 278,982 +1.52(+0.63%)
Jan 24, 2023 239.43 241.14 238.55 240.75 287,606 +0.39(+0.16%)
Jan 23, 2023 238.69 241.97 238.40 240.36 378,178 +1.24(+0.52%)
Jan 20, 2023 236.96 239.23 236.29 239.11 316,105 +4.33(+1.84%)
Jan 19, 2023 236.22 236.76 233.48 234.78 613,358 -1.70(-0.72%)
Jan 18, 2023 238.68 239.37 236.48 236.48 573,944 +1.83(+0.78%)
Jan 17, 2023 234.16 236.56 234.16 234.65 344,782 +1.91(+0.82%)
Jan 13, 2023 231.62 233.26 231.45 232.74 188,957 +0.08(+0.03%)
Jan 12, 2023 230.96 233.90 229.53 232.66 334,352 +2.10(+0.91%)
Jan 11, 2023 229.82 231.71 229.31 230.56 337,166 +1.74(+0.76%)
Jan 10, 2023 227.00 229.00 226.17 228.82 301,738 +3.14(+1.39%)
Jan 09, 2023 226.90 229.61 225.69 225.69 572,437 +4.63(+2.09%)
Jan 06, 2023 213.92 221.78 213.29 221.06 215,797 +7.89(+3.70%)
Jan 05, 2023 214.32 215.50 212.86 213.17 208,678 -3.54(-1.63%)
Jan 04, 2023 216.25 216.71 213.69 216.71 359,576 +4.24(+2.00%)
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.