Skip to main content

Ferrari N.V. (NY: RACE )

438.48 -0.68 (-0.15%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 298.84 300.22 293.59 295.54 253,622 +1.10(+0.37%)
Sep 28, 2023 290.92 295.12 289.92 294.44 265,619 +6.83(+2.37%)
Sep 27, 2023 289.32 290.26 285.02 287.61 297,961 +1.87(+0.65%)
Sep 26, 2023 287.69 289.01 285.59 285.74 221,498 -2.37(-0.82%)
Sep 25, 2023 287.10 288.84 287.37 288.11 206,241 -0.14(-0.05%)
Sep 22, 2023 290.52 292.35 288.25 288.25 232,987 -3.32(-1.14%)
Sep 21, 2023 296.74 296.89 291.46 291.57 400,697 -11.34(-3.74%)
Sep 20, 2023 304.93 307.92 302.79 302.91 235,543 +3.80(+1.27%)
Sep 19, 2023 300.78 301.83 299.00 299.11 201,012 -0.57(-0.19%)
Sep 18, 2023 300.00 300.57 297.49 299.68 161,373 -1.28(-0.43%)
Sep 15, 2023 303.94 306.12 300.89 300.96 389,796 -1.71(-0.56%)
Sep 14, 2023 299.55 303.17 298.61 302.67 204,392 +3.62(+1.21%)
Sep 13, 2023 298.44 299.62 297.12 299.05 229,171 +0.93(+0.31%)
Sep 12, 2023 299.23 302.00 297.80 298.12 215,809 -4.56(-1.51%)
Sep 11, 2023 298.65 302.99 297.41 302.68 249,940 +5.49(+1.85%)
Sep 08, 2023 299.11 300.60 296.69 297.19 286,180 -1.60(-0.54%)
Sep 07, 2023 298.75 299.76 296.62 298.79 548,750 -3.72(-1.23%)
Sep 06, 2023 303.00 303.90 300.19 302.51 375,948 -2.66(-0.87%)
Sep 05, 2023 307.30 307.30 304.07 305.17 264,972 -3.15(-1.02%)
Sep 01, 2023 312.75 312.75 305.78 308.32 579,183 -9.42(-2.96%)
Aug 31, 2023 319.50 321.00 317.28 317.74 207,415 -2.55(-0.80%)
Aug 30, 2023 319.74 322.68 319.74 320.29 202,386 -0.30(-0.09%)
Aug 29, 2023 312.05 320.64 312.05 320.59 285,770 +7.28(+2.32%)
Aug 28, 2023 312.15 313.59 311.64 313.31 136,929 +2.05(+0.66%)
Aug 25, 2023 311.30 312.57 307.38 311.26 193,624 +3.73(+1.21%)
Aug 24, 2023 312.60 312.85 307.33 307.53 162,636 -5.26(-1.68%)
Aug 23, 2023 309.30 313.83 308.88 312.79 135,370 +2.23(+0.72%)
Aug 22, 2023 312.13 313.20 310.05 310.56 194,744 -1.41(-0.45%)
Aug 21, 2023 312.18 312.87 309.67 311.97 137,193 +6.22(+2.03%)
Aug 18, 2023 303.49 307.09 301.75 305.75 398,127 -0.27(-0.09%)
Aug 17, 2023 312.20 312.20 305.96 306.02 321,779 -7.32(-2.34%)
Aug 16, 2023 315.12 317.16 313.15 313.34 188,125 -2.40(-0.76%)
Aug 15, 2023 314.53 316.70 314.35 315.74 183,429 +0.17(+0.05%)
Aug 14, 2023 310.22 316.30 310.22 315.57 204,242 +4.38(+1.41%)
Aug 11, 2023 313.15 313.50 310.94 311.19 270,513 -3.57(-1.13%)
Aug 10, 2023 316.23 318.65 313.62 314.76 350,040 +3.15(+1.01%)
Aug 09, 2023 313.78 314.28 309.56 311.61 257,792 +0.63(+0.20%)
Aug 08, 2023 308.70 310.98 307.19 310.98 316,554 -1.26(-0.40%)
Aug 07, 2023 312.44 312.78 308.86 312.24 227,571 +0.79(+0.25%)
Aug 04, 2023 315.43 316.09 311.25 311.45 246,923 -2.71(-0.86%)
Aug 03, 2023 312.00 316.32 311.76 314.16 313,573 +0.60(+0.19%)
Aug 02, 2023 311.90 322.16 311.76 313.56 546,114 -4.06(-1.28%)
Aug 01, 2023 317.00 319.54 316.57 317.62 340,905 -2.77(-0.86%)
Jul 31, 2023 322.50 322.50 319.34 320.39 265,024 -1.43(-0.44%)
Jul 28, 2023 321.71 323.61 321.15 321.82 298,150 +4.55(+1.43%)
Jul 27, 2023 321.40 322.08 316.45 317.27 319,044 -0.08(-0.03%)
Jul 26, 2023 314.34 318.63 314.02 317.35 171,595 +1.24(+0.39%)
Jul 25, 2023 314.43 317.33 313.86 316.11 269,182 -1.05(-0.33%)
Jul 24, 2023 317.38 318.66 316.44 317.16 213,656 -0.85(-0.27%)
Jul 21, 2023 321.01 321.01 317.93 318.01 281,183 -0.65(-0.20%)
Jul 20, 2023 320.28 320.71 317.51 318.66 399,732 -2.43(-0.76%)
Jul 19, 2023 323.31 324.41 320.58 321.09 362,205 -5.23(-1.60%)
Jul 18, 2023 326.22 326.75 323.53 326.32 258,658 -2.39(-0.73%)
Jul 17, 2023 328.49 329.88 327.62 328.71 339,478 -0.07(-0.02%)
Jul 14, 2023 326.89 329.50 326.58 328.78 334,276 +5.42(+1.68%)
Jul 13, 2023 325.84 326.12 323.00 323.36 375,241 +0.68(+0.21%)
Jul 12, 2023 320.19 323.04 318.99 322.68 443,807 +4.29(+1.35%)
Jul 11, 2023 319.00 320.33 317.37 318.39 378,073 +0.10(+0.03%)
Jul 10, 2023 314.25 318.80 314.00 318.29 338,588 +3.80(+1.21%)
Jul 07, 2023 314.64 317.56 312.78 314.49 332,124 +0.96(+0.31%)
Jul 06, 2023 312.89 314.76 311.20 313.53 451,141 -6.48(-2.02%)
Jul 05, 2023 321.60 322.80 319.63 320.01 395,065 -5.86(-1.80%)
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.