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 (%)
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%)
Jan 03, 2023 213.74 215.81 211.09 212.47 320,740 +1.14(+0.54%)
Dec 30, 2022 212.63 213.37 209.94 211.33 143,104 -2.34(-1.09%)
Dec 29, 2022 210.91 214.00 210.82 213.67 191,856 +6.25(+3.02%)
Dec 28, 2022 209.14 210.37 207.20 207.42 165,449 -1.73(-0.83%)
Dec 27, 2022 208.94 210.10 207.47 209.14 192,878 +0.98(+0.47%)
Dec 23, 2022 207.96 209.45 207.05 208.16 225,019 -1.53(-0.73%)
Dec 22, 2022 210.33 210.48 207.51 209.69 183,108 -1.32(-0.63%)
Dec 21, 2022 210.90 212.12 210.66 211.02 339,609 -0.19(-0.09%)
Dec 20, 2022 210.57 212.08 210.34 211.20 211,688 -2.01(-0.94%)
Dec 19, 2022 215.44 215.44 213.17 213.22 195,336 -1.95(-0.91%)
Dec 16, 2022 218.07 219.33 215.17 215.17 158,114 -4.23(-1.93%)
Dec 15, 2022 221.01 221.55 218.18 219.40 224,662 -2.74(-1.23%)
Dec 14, 2022 222.87 224.26 221.09 222.14 208,132 -0.31(-0.14%)
Dec 13, 2022 226.13 227.07 219.93 222.45 347,986 +2.92(+1.33%)
Dec 12, 2022 219.29 219.76 218.02 219.53 148,970 +1.78(+0.82%)
Dec 09, 2022 217.01 218.55 216.46 217.75 152,196 +0.38(+0.18%)
Dec 08, 2022 216.67 217.72 215.75 217.36 231,918 +0.25(+0.11%)
Dec 07, 2022 218.01 219.72 216.81 217.11 197,504 -1.01(-0.46%)
Dec 06, 2022 220.48 220.81 216.00 218.12 305,386 -2.55(-1.15%)
Dec 05, 2022 223.86 223.98 220.66 220.66 377,345 -2.86(-1.28%)
Dec 02, 2022 221.61 223.62 220.40 223.53 358,630 -1.48(-0.66%)
Dec 01, 2022 223.13 225.32 221.91 225.00 303,264 +4.96(+2.26%)
Nov 30, 2022 216.69 220.04 215.14 220.04 286,429 +7.72(+3.64%)
Nov 29, 2022 212.64 214.19 212.18 212.32 226,538 -0.72(-0.34%)
Nov 28, 2022 216.02 216.93 212.92 213.04 206,354 -2.16(-1.00%)
Nov 25, 2022 214.65 215.95 214.63 215.20 71,198 +0.54(+0.25%)
Nov 23, 2022 213.69 215.55 213.53 214.66 216,132 +1.21(+0.57%)
Nov 22, 2022 212.01 214.09 211.59 213.44 164,788 +2.21(+1.05%)
Nov 21, 2022 211.96 213.09 211.05 211.23 184,214 -2.18(-1.02%)
Nov 18, 2022 211.54 213.51 210.72 213.41 145,467 +2.74(+1.30%)
Nov 17, 2022 208.25 210.92 208.11 210.67 352,656 -0.39(-0.18%)
Nov 16, 2022 211.51 212.26 210.43 211.06 196,798 -1.48(-0.70%)
Nov 15, 2022 213.03 213.97 209.71 212.54 293,777 +2.64(+1.26%)
Nov 14, 2022 212.99 213.67 209.89 209.89 346,563 -4.05(-1.89%)
Nov 11, 2022 212.10 215.59 211.52 213.94 445,657 +4.01(+1.91%)
Nov 10, 2022 209.02 211.34 207.98 209.93 451,919 +11.16(+5.61%)
Nov 09, 2022 199.51 202.35 198.54 198.77 264,894 -2.77(-1.38%)
Nov 08, 2022 199.45 203.58 199.24 201.55 391,199 +4.35(+2.21%)
Nov 07, 2022 197.72 198.29 195.97 197.19 302,773 +0.68(+0.35%)
Nov 04, 2022 198.97 200.26 194.56 196.51 573,140 +6.59(+3.47%)
Nov 03, 2022 186.61 191.17 186.38 189.93 535,398 +0.92(+0.49%)
Nov 02, 2022 190.30 194.97 187.72 189.01 603,309 -5.30(-2.73%)
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.