Skip to main content

Ferrari N.V. (NY: RACE )

435.94 -3.22 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 132.83 132.97 131.72 132.82 215,597 +0.50(+0.38%)
Apr 29, 2019 131.40 132.80 130.99 132.33 708,189 +0.12(+0.09%)
Apr 26, 2019 131.59 132.31 131.30 132.21 279,590 -0.16(-0.12%)
Apr 25, 2019 132.30 132.98 131.83 132.37 242,950 -0.90(-0.67%)
Apr 24, 2019 134.03 134.50 133.23 133.26 460,843 -2.42(-1.78%)
Apr 23, 2019 134.41 136.13 134.21 135.68 637,647 +0.33(+0.25%)
Apr 22, 2019 135.60 136.62 135.09 135.35 599,943 -0.25(-0.19%)
Apr 18, 2019 133.11 136.00 133.02 135.60 551,780 +2.15(+1.61%)
Apr 17, 2019 132.68 133.99 132.30 133.45 499,483 -0.39(-0.29%)
Apr 16, 2019 131.86 134.09 131.78 133.84 335,418 +1.03(+0.77%)
Apr 15, 2019 133.75 133.75 131.82 132.81 279,023 -1.49(-1.11%)
Apr 12, 2019 134.59 134.79 133.93 134.31 301,477 +1.27(+0.95%)
Apr 11, 2019 132.70 133.13 132.29 133.04 195,149 +0.73(+0.55%)
Apr 10, 2019 131.63 132.91 131.42 132.31 214,127 +0.07(+0.05%)
Apr 09, 2019 132.09 132.61 131.61 132.24 190,717 -0.67(-0.50%)
Apr 08, 2019 132.90 133.12 132.18 132.91 533,008 +0.18(+0.14%)
Apr 05, 2019 133.26 133.75 132.31 132.73 263,509 +0.46(+0.34%)
Apr 04, 2019 132.60 132.74 131.58 132.27 358,304 +0.28(+0.21%)
Apr 03, 2019 132.44 133.04 131.81 131.99 250,663 +0.20(+0.15%)
Apr 02, 2019 131.01 132.13 130.68 131.79 290,919 +0.89(+0.68%)
Apr 01, 2019 131.56 132.46 130.56 130.89 571,745 +1.21(+0.93%)
Mar 29, 2019 129.67 130.59 129.11 129.68 355,128 +0.73(+0.56%)
Mar 28, 2019 128.88 129.53 128.16 128.96 366,214 +0.26(+0.20%)
Mar 27, 2019 129.77 130.39 128.17 128.69 398,324 -0.17(-0.14%)
Mar 26, 2019 127.94 129.24 127.71 128.87 315,213 +1.78(+1.40%)
Mar 25, 2019 125.92 127.25 125.20 127.08 240,269 +2.39(+1.92%)
Mar 22, 2019 127.02 127.30 124.55 124.69 424,874 -3.62(-2.83%)
Mar 21, 2019 127.82 128.54 127.54 128.32 172,812 +0.62(+0.49%)
Mar 20, 2019 128.80 128.80 126.97 127.70 316,263 +0.14(+0.11%)
Mar 19, 2019 128.35 128.62 127.42 127.56 219,775 -0.65(-0.51%)
Mar 18, 2019 127.61 128.38 127.41 128.21 228,110 +0.48(+0.38%)
Mar 15, 2019 127.94 128.13 127.57 127.72 260,929 +0.57(+0.45%)
Mar 14, 2019 126.64 127.21 125.86 127.15 269,522 +1.11(+0.88%)
Mar 13, 2019 126.71 126.85 125.11 126.05 454,777 -0.14(-0.11%)
Mar 12, 2019 126.22 126.69 125.83 126.18 175,709 -0.55(-0.44%)
Mar 11, 2019 124.76 126.85 124.58 126.74 339,360 +1.82(+1.46%)
Mar 08, 2019 123.10 125.02 122.92 124.91 258,763 +0.54(+0.44%)
Mar 07, 2019 124.54 125.09 123.33 124.37 477,698 -1.73(-1.38%)
Mar 06, 2019 126.43 126.59 125.29 126.11 281,568 -1.60(-1.25%)
Mar 05, 2019 126.49 127.79 126.38 127.70 247,083 +0.93(+0.73%)
Mar 04, 2019 127.74 128.09 126.03 126.78 425,077 -0.97(-0.76%)
Mar 01, 2019 126.28 127.86 125.92 127.74 466,351 +3.43(+2.76%)
Feb 28, 2019 124.19 124.89 124.09 124.31 269,936 -0.40(-0.32%)
Feb 27, 2019 124.63 125.14 123.79 124.71 280,240 -0.37(-0.30%)
Feb 26, 2019 124.13 125.74 124.09 125.08 284,013 +0.98(+0.79%)
Feb 25, 2019 123.22 124.32 122.87 124.10 455,943 +1.95(+1.59%)
Feb 22, 2019 122.36 122.69 121.78 122.15 335,937 -0.26(-0.21%)
Feb 21, 2019 121.73 122.83 121.67 122.41 194,169 +0.51(+0.42%)
Feb 20, 2019 122.43 122.84 121.71 121.90 228,410 -0.58(-0.47%)
Feb 19, 2019 121.87 123.00 121.86 122.48 160,049 +0.38(+0.31%)
Feb 15, 2019 121.81 122.51 121.44 122.10 443,652 +0.89(+0.74%)
Feb 14, 2019 120.67 121.65 120.34 121.21 323,658 -0.19(-0.15%)
Feb 13, 2019 121.94 122.27 121.11 121.40 327,090 -1.15(-0.94%)
Feb 12, 2019 120.28 122.79 120.28 122.55 768,815 +2.85(+2.38%)
Feb 11, 2019 119.47 120.16 119.44 119.70 343,335 -0.76(-0.63%)
Feb 08, 2019 119.41 120.49 119.00 120.45 409,192 -0.30(-0.25%)
Feb 07, 2019 119.57 120.94 119.24 120.76 397,765 -2.30(-1.87%)
Feb 06, 2019 123.12 123.72 122.85 123.05 197,493 -0.31(-0.25%)
Feb 05, 2019 124.03 124.23 123.11 123.36 479,323 +0.06(+0.05%)
Feb 04, 2019 122.13 123.31 121.92 123.31 428,659 +0.09(+0.07%)
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.