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 30, 2021 211.07 211.49 208.74 209.11 133,884 -3.00(-1.41%)
Apr 29, 2021 212.58 212.91 210.41 212.11 265,505 -1.11(-0.52%)
Apr 28, 2021 213.19 214.55 212.66 213.22 147,031 -1.34(-0.63%)
Apr 27, 2021 214.13 215.28 213.60 214.56 181,236 +0.88(+0.41%)
Apr 26, 2021 212.60 213.85 211.70 213.68 271,300 +2.11(+1.00%)
Apr 23, 2021 209.85 211.65 209.38 211.57 238,074 +2.76(+1.32%)
Apr 22, 2021 210.03 210.07 207.91 208.81 245,657 -1.64(-0.78%)
Apr 21, 2021 205.13 210.89 204.97 210.44 244,213 +4.80(+2.34%)
Apr 20, 2021 204.81 205.80 203.26 205.64 300,416 -2.30(-1.11%)
Apr 19, 2021 208.37 208.46 206.35 207.94 181,066 +1.21(+0.59%)
Apr 16, 2021 205.71 207.35 205.32 206.73 203,764 +1.02(+0.50%)
Apr 15, 2021 205.78 206.73 203.75 205.71 984,121 +3.44(+1.70%)
Apr 14, 2021 206.39 206.39 201.72 202.26 900,240 -2.71(-1.32%)
Apr 13, 2021 205.12 206.23 204.39 204.97 242,813 -1.74(-0.84%)
Apr 12, 2021 203.97 207.14 203.05 206.71 462,102 +2.71(+1.33%)
Apr 09, 2021 202.58 204.53 201.41 204.00 244,271 +0.03(+0.01%)
Apr 08, 2021 203.44 204.74 202.82 203.97 242,533 +0.36(+0.18%)
Apr 07, 2021 202.52 204.96 202.16 203.61 335,119 -0.38(-0.19%)
Apr 06, 2021 203.78 205.18 203.14 203.99 267,274 -4.22(-2.03%)
Apr 05, 2021 205.07 209.20 204.39 208.21 432,631 +5.34(+2.63%)
Apr 01, 2021 204.76 206.13 202.40 202.87 499,413 -1.21(-0.59%)
Mar 31, 2021 203.81 205.14 203.43 204.08 334,192 +0.50(+0.24%)
Mar 30, 2021 198.42 203.76 198.22 203.58 538,755 +4.23(+2.12%)
Mar 29, 2021 198.66 200.39 197.83 199.35 380,014 +0.17(+0.08%)
Mar 26, 2021 198.06 199.71 196.53 199.18 666,978 +0.30(+0.15%)
Mar 25, 2021 194.34 199.20 194.18 198.88 420,531 +3.51(+1.80%)
Mar 24, 2021 196.06 197.26 194.31 195.37 375,954 -2.41(-1.22%)
Mar 23, 2021 201.50 201.71 197.24 197.78 523,433 -5.11(-2.52%)
Mar 22, 2021 196.79 204.21 196.30 202.89 675,884 +10.73(+5.58%)
Mar 19, 2021 191.51 192.36 188.64 192.16 460,854 +2.35(+1.24%)
Mar 18, 2021 189.43 190.76 188.64 189.81 309,030 -2.82(-1.46%)
Mar 17, 2021 190.54 192.96 189.53 192.63 162,721 +0.90(+0.47%)
Mar 16, 2021 192.32 192.43 189.66 191.73 351,848 +0.97(+0.51%)
Mar 15, 2021 190.39 190.91 189.08 190.77 139,553 -0.18(-0.09%)
Mar 12, 2021 189.08 191.28 187.99 190.94 146,132 -0.98(-0.51%)
Mar 11, 2021 193.00 193.00 190.65 191.93 464,004 +4.87(+2.60%)
Mar 10, 2021 189.28 189.60 187.03 187.06 285,010 -1.17(-0.62%)
Mar 09, 2021 188.16 190.10 187.95 188.23 356,662 +4.40(+2.39%)
Mar 08, 2021 183.49 187.16 183.04 183.83 264,508 -0.37(-0.20%)
Mar 05, 2021 184.72 184.72 179.25 184.21 359,433 +1.09(+0.60%)
Mar 04, 2021 184.74 186.31 180.52 183.11 700,023 -3.58(-1.92%)
Mar 03, 2021 187.87 190.18 186.16 186.69 428,149 -4.91(-2.56%)
Mar 02, 2021 191.87 193.13 190.46 191.60 196,526 -1.19(-0.62%)
Mar 01, 2021 190.15 193.63 189.96 192.79 376,929 +0.31(+0.16%)
Feb 26, 2021 191.52 193.54 190.11 192.47 399,222 +2.49(+1.31%)
Feb 25, 2021 191.32 192.27 188.63 189.99 302,788 -1.54(-0.80%)
Feb 24, 2021 190.43 192.57 189.32 191.53 302,445 -0.39(-0.20%)
Feb 23, 2021 189.83 192.63 187.40 191.92 395,160 +0.09(+0.05%)
Feb 22, 2021 191.01 193.72 190.47 191.83 230,646 -1.53(-0.79%)
Feb 19, 2021 194.22 194.43 193.08 193.36 145,619 -1.13(-0.58%)
Feb 18, 2021 194.14 194.97 192.55 194.49 325,302 -0.47(-0.24%)
Feb 17, 2021 193.33 195.54 193.09 194.96 311,650 -1.99(-1.01%)
Feb 16, 2021 198.42 198.60 196.55 196.95 235,953 -3.30(-1.65%)
Feb 12, 2021 198.96 200.72 198.37 200.25 150,234 +0.41(+0.21%)
Feb 11, 2021 200.34 200.70 198.54 199.84 173,544 -2.16(-1.07%)
Feb 10, 2021 203.56 203.84 201.36 202.00 154,596 -1.98(-0.97%)
Feb 09, 2021 203.18 204.34 202.72 203.98 209,900 +0.49(+0.24%)
Feb 08, 2021 202.34 203.81 201.47 203.49 321,214 +5.85(+2.96%)
Feb 05, 2021 198.80 199.02 196.68 197.64 220,480 +1.32(+0.67%)
Feb 04, 2021 195.11 199.01 195.03 196.33 589,411 +1.30(+0.67%)
Feb 03, 2021 196.68 196.82 189.41 195.03 2,041,734 -7.60(-3.75%)
Feb 02, 2021 205.84 207.60 199.63 202.62 1,030,925 -8.97(-4.24%)
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.