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 (%)
Jul 31, 2023 320.44 320.44 317.31 318.35 266,723 -1.42(-0.44%)
Jul 28, 2023 319.66 321.55 319.10 319.77 300,062 +4.52(+1.43%)
Jul 27, 2023 319.35 320.03 314.43 315.25 321,090 -0.08(-0.03%)
Jul 26, 2023 312.34 316.60 312.02 315.33 172,695 +1.23(+0.39%)
Jul 25, 2023 312.43 315.31 311.86 314.10 270,908 -1.04(-0.33%)
Jul 24, 2023 315.36 316.63 314.43 315.14 215,026 -0.84(-0.27%)
Jul 21, 2023 318.96 318.96 315.90 315.98 282,986 -0.65(-0.20%)
Jul 20, 2023 318.24 318.67 315.49 316.63 402,295 -2.41(-0.76%)
Jul 19, 2023 321.25 322.34 318.54 319.04 364,527 -5.20(-1.60%)
Jul 18, 2023 324.14 324.67 321.47 324.24 260,316 -2.37(-0.73%)
Jul 17, 2023 326.40 327.78 325.53 326.62 341,655 -0.07(-0.02%)
Jul 14, 2023 324.81 327.40 324.50 326.69 336,419 +5.39(+1.68%)
Jul 13, 2023 323.76 324.04 320.94 321.30 377,647 +0.67(+0.21%)
Jul 12, 2023 318.15 320.98 316.96 320.62 446,653 +4.26(+1.35%)
Jul 11, 2023 316.97 318.29 315.34 316.36 380,497 +0.10(+0.03%)
Jul 10, 2023 312.25 316.77 312.00 316.26 340,759 +3.78(+1.21%)
Jul 07, 2023 312.63 315.54 310.79 312.49 334,253 +0.95(+0.31%)
Jul 06, 2023 310.90 312.75 309.22 311.53 454,034 -6.44(-2.03%)
Jul 05, 2023 319.55 320.74 317.59 317.97 397,598 -5.82(-1.80%)
Jul 03, 2023 323.45 323.94 321.04 323.79 225,872 +0.66(+0.20%)
Jun 30, 2023 322.77 324.99 321.82 323.14 525,164 +4.51(+1.42%)
Jun 29, 2023 316.33 320.66 316.22 318.63 475,083 +2.69(+0.85%)
Jun 28, 2023 313.33 315.98 313.33 315.93 336,742 +3.85(+1.23%)
Jun 27, 2023 307.28 312.47 307.15 312.09 242,462 +7.55(+2.48%)
Jun 26, 2023 305.54 306.78 303.90 304.54 145,980 -1.02(-0.33%)
Jun 23, 2023 304.21 307.04 303.93 305.56 429,561 +0.23(+0.07%)
Jun 22, 2023 304.51 306.97 304.05 305.33 269,817 -1.00(-0.33%)
Jun 21, 2023 305.15 307.15 303.59 306.33 402,807 +2.13(+0.70%)
Jun 20, 2023 304.75 306.10 303.35 304.21 358,056 -1.85(-0.60%)
Jun 16, 2023 306.74 307.32 304.67 306.06 296,816 +1.90(+0.62%)
Jun 15, 2023 303.51 304.77 301.73 304.16 661,770 +3.30(+1.10%)
Jun 14, 2023 302.78 303.27 298.80 300.86 420,827 +2.66(+0.89%)
Jun 13, 2023 299.35 300.63 298.03 298.20 361,694 -0.47(-0.16%)
Jun 12, 2023 298.62 299.92 297.19 298.67 276,811 +2.76(+0.93%)
Jun 09, 2023 295.50 296.99 294.74 295.90 264,851 -0.44(-0.15%)
Jun 08, 2023 294.71 297.11 294.71 296.34 341,456 +3.69(+1.26%)
Jun 07, 2023 293.78 296.24 292.24 292.65 317,088 -2.57(-0.87%)
Jun 06, 2023 295.04 295.93 294.03 295.23 314,259 +0.69(+0.23%)
Jun 05, 2023 295.93 296.47 294.00 294.54 182,826 -2.16(-0.73%)
Jun 02, 2023 296.40 298.38 295.68 296.70 366,843 +5.48(+1.88%)
Jun 01, 2023 287.03 291.32 286.28 291.22 271,133 +6.38(+2.24%)
May 31, 2023 286.34 286.59 281.39 284.84 485,244 -0.69(-0.24%)
May 30, 2023 290.32 290.32 285.40 285.53 407,749 -3.38(-1.17%)
May 26, 2023 286.52 289.72 286.34 288.91 223,283 +4.13(+1.45%)
May 25, 2023 284.66 285.61 283.49 284.77 229,801 -0.36(-0.13%)
May 24, 2023 284.44 285.63 282.16 285.13 447,714 -2.92(-1.01%)
May 23, 2023 290.89 290.89 286.52 288.05 544,436 -11.56(-3.86%)
May 22, 2023 296.72 300.93 296.50 299.61 238,345 +3.27(+1.10%)
May 19, 2023 296.58 297.31 295.26 296.34 394,165 +3.06(+1.04%)
May 18, 2023 293.94 294.39 291.73 293.28 367,713 +1.82(+0.62%)
May 17, 2023 292.44 292.54 290.94 291.46 247,778 +0.73(+0.25%)
May 16, 2023 293.46 293.86 290.55 290.74 318,896 -0.40(-0.14%)
May 15, 2023 293.92 294.39 290.73 291.13 317,992 -3.25(-1.10%)
May 12, 2023 294.98 295.17 292.38 294.38 396,872 +2.64(+0.91%)
May 11, 2023 292.47 292.77 290.75 291.74 335,187 +1.42(+0.49%)
May 10, 2023 292.32 293.20 288.86 290.32 441,015 -2.00(-0.68%)
May 09, 2023 293.38 294.66 292.20 292.31 381,287 -2.76(-0.94%)
May 08, 2023 295.84 295.92 293.78 295.08 298,989 +0.16(+0.05%)
May 05, 2023 293.73 295.84 292.72 294.92 468,037 +4.99(+1.72%)
May 04, 2023 288.31 291.77 286.90 289.93 952,977 +14.06(+5.10%)
May 03, 2023 277.01 279.72 275.69 275.87 332,249 +1.85(+0.67%)
May 02, 2023 272.51 274.56 271.65 274.02 300,254 -3.34(-1.20%)
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.