Ferrari N.V. (NY: RACE )

232.31 USD -4.29 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 234.18 235.77 231.89 232.31 391,185 -4.29(-1.81%)
Jan 20, 2022 240.24 243.30 236.26 236.60 293,525 -2.48(-1.04%)
Jan 19, 2022 241.25 242.11 237.91 239.08 449,012 +2.43(+1.03%)
Jan 18, 2022 238.48 239.74 236.20 236.65 326,086 -8.74(-3.56%)
Jan 14, 2022 245.39 0 -5.62(-2.24%)
Jan 13, 2022 256.08 257.94 250.86 251.01 251,902 -7.40(-2.86%)
Jan 12, 2022 256.66 259.50 256.26 258.41 240,665 +4.07(+1.60%)
Jan 11, 2022 251.54 254.68 250.11 254.34 330,005 +0.12(+0.05%)
Jan 10, 2022 252.03 254.58 249.17 254.22 586,846 -2.80(-1.09%)
Jan 07, 2022 257.52 258.60 254.12 257.02 276,553 -4.56(-1.74%)
Jan 06, 2022 262.49 263.04 259.00 261.58 339,623 -1.21(-0.46%)
Jan 05, 2022 268.67 268.81 262.19 262.79 278,734 -6.40(-2.38%)
Jan 04, 2022 261.78 271.95 261.78 269.19 691,533 +9.70(+3.74%)
Jan 03, 2022 259.40 259.87 256.84 259.49 192,647 +0.67(+0.26%)
Dec 31, 2021 256.64 260.43 256.64 258.82 132,966 +1.99(+0.77%)
Dec 30, 2021 257.05 259.69 256.76 256.83 168,165 -0.97(-0.38%)
Dec 29, 2021 256.50 258.09 255.23 257.80 119,366 +0.30(+0.12%)
Dec 28, 2021 258.31 258.69 257.10 257.50 142,275 -0.64(-0.25%)
Dec 27, 2021 254.68 258.56 254.28 258.14 169,030 +4.68(+1.85%)
Dec 23, 2021 250.00 254.48 249.84 253.46 223,277 +2.76(+1.10%)
Dec 22, 2021 247.30 251.65 247.02 250.70 243,147 +1.68(+0.67%)
Dec 21, 2021 249.40 249.97 246.84 249.02 456,126 -0.58(-0.23%)
Dec 20, 2021 250.44 251.06 247.68 249.60 520,420 -2.91(-1.15%)
Dec 17, 2021 253.80 256.30 252.27 252.51 441,993 -4.07(-1.59%)
Dec 16, 2021 259.13 260.04 256.01 256.58 301,157 -3.89(-1.49%)
Dec 15, 2021 258.50 260.52 255.91 260.47 605,320 +7.16(+2.83%)
Dec 14, 2021 256.26 256.74 251.89 253.31 449,769 -5.09(-1.97%)
Dec 13, 2021 259.88 260.81 257.71 258.40 192,644 -2.90(-1.11%)
Dec 10, 2021 259.80 261.50 258.85 261.30 413,642 +1.05(+0.40%)
Dec 09, 2021 263.55 264.30 259.76 260.25 313,664 -6.82(-2.55%)
Dec 08, 2021 267.72 268.42 264.08 267.07 288,160 +1.17(+0.44%)
Dec 07, 2021 263.64 267.00 263.15 265.90 290,072 +7.37(+2.85%)
Dec 06, 2021 258.89 261.32 256.87 258.53 367,008 -0.28(-0.11%)
Dec 03, 2021 261.90 262.59 256.80 258.81 284,567 -3.67(-1.40%)
Dec 02, 2021 260.40 263.75 260.23 262.48 464,952 +5.62(+2.19%)
Dec 01, 2021 263.72 264.59 256.85 256.86 364,070 -3.60(-1.38%)
Nov 30, 2021 266.42 267.66 259.71 260.46 380,756 -5.31(-2.00%)
Nov 29, 2021 266.10 267.82 265.07 265.77 224,487 +3.06(+1.16%)
Nov 26, 2021 264.54 265.89 261.23 262.71 273,890 -5.62(-2.09%)
Nov 24, 2021 264.06 268.86 263.90 268.33 257,891 +1.37(+0.51%)
Nov 23, 2021 271.38 271.80 264.96 266.96 516,493 -8.34(-3.03%)
Nov 22, 2021 275.37 278.78 273.00 275.30 724,287 +3.99(+1.47%)
Nov 19, 2021 268.80 271.90 268.14 271.31 456,714 +5.51(+2.07%)
Nov 18, 2021 266.84 266.35 265.44 265.80 362,605 -0.48(-0.18%)
Nov 17, 2021 263.52 268.50 262.28 266.28 851,590 +8.39(+3.25%)
Nov 16, 2021 258.66 259.74 257.48 257.89 194,162 -0.96(-0.37%)
Nov 15, 2021 260.19 260.29 258.32 258.85 139,727 +0.28(+0.11%)
Nov 12, 2021 259.80 260.95 258.30 258.57 330,130 +0.47(+0.18%)
Nov 11, 2021 256.14 258.44 255.06 258.10 353,057 +5.12(+2.02%)
Nov 10, 2021 254.95 252.98 428,518 -3.69(-1.44%)
Nov 09, 2021 260.88 261.00 256.29 256.67 381,680 -4.06(-1.56%)
Nov 08, 2021 262.36 263.94 260.73 260.73 285,781 -1.79(-0.68%)
Nov 05, 2021 266.22 266.67 261.52 262.52 628,728 +5.19(+2.02%)
Nov 04, 2021 256.45 258.32 254.76 257.33 405,825 +1.65(+0.65%)
Nov 03, 2021 261.67 261.96 253.59 255.68 1,116,893 +6.87(+2.76%)
Nov 02, 2021 240.06 249.01 239.39 248.81 601,765 +9.07(+3.78%)
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.