Skip to main content

Ferrari N.V. (NY: RACE )

457.53 -5.29 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 273.51 277.19 272.87 276.86 385,969 +0.40(+0.14%)
Apr 27, 2023 274.62 277.09 273.55 276.47 469,272 +2.81(+1.03%)
Apr 26, 2023 276.45 277.46 272.88 273.65 327,161 -1.79(-0.65%)
Apr 25, 2023 278.18 278.39 275.37 275.44 251,393 -2.96(-1.06%)
Apr 24, 2023 277.06 278.86 277.06 278.40 318,025 +4.12(+1.50%)
Apr 21, 2023 273.08 275.02 271.08 274.28 328,707 +2.00(+0.74%)
Apr 20, 2023 269.52 272.93 269.02 272.28 434,710 -2.60(-0.94%)
Apr 19, 2023 276.19 276.41 274.47 274.87 275,629 -1.94(-0.70%)
Apr 18, 2023 276.36 277.84 275.17 276.82 313,572 -0.43(-0.16%)
Apr 17, 2023 276.84 277.61 274.17 277.25 342,153 -4.43(-1.57%)
Apr 14, 2023 281.10 282.75 280.52 281.68 468,317 +2.56(+0.92%)
Apr 13, 2023 279.19 281.02 275.95 279.13 689,087 +6.22(+2.28%)
Apr 12, 2023 273.64 274.44 272.21 272.90 298,212 +2.38(+0.88%)
Apr 11, 2023 270.56 271.91 269.81 270.52 230,577 +1.21(+0.45%)
Apr 10, 2023 266.44 269.62 266.44 269.31 205,145 +1.04(+0.39%)
Apr 06, 2023 265.87 270.03 265.87 268.27 408,172 +1.37(+0.51%)
Apr 05, 2023 271.28 271.57 265.87 266.90 369,818 -0.28(-0.10%)
Apr 04, 2023 269.69 269.97 266.56 267.18 197,105 -0.11(-0.04%)
Apr 03, 2023 266.56 267.86 265.18 267.29 188,899 +0.00(+0.00%)
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%)
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.