Skip to main content

Ferrari N.V. (NY: RACE )

435.94 -3.22 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 245.00 249.95 244.91 249.67 713,239 +0.06(+0.02%)
Jan 30, 2023 252.10 253.40 248.97 249.61 484,078 -2.45(-0.97%)
Jan 27, 2023 247.20 254.41 247.20 252.07 826,662 +5.91(+2.40%)
Jan 26, 2023 245.15 246.89 244.70 246.16 364,898 +2.18(+0.89%)
Jan 25, 2023 241.18 244.18 240.78 243.98 277,025 +1.53(+0.63%)
Jan 24, 2023 241.12 242.84 240.24 242.45 285,588 +0.40(+0.16%)
Jan 23, 2023 240.38 243.68 240.09 242.05 375,524 +1.25(+0.52%)
Jan 20, 2023 238.64 240.92 237.96 240.80 313,887 +4.36(+1.84%)
Jan 19, 2023 237.89 238.44 235.13 236.44 609,055 -1.71(-0.72%)
Jan 18, 2023 240.37 241.06 238.15 238.15 569,917 +1.84(+0.78%)
Jan 17, 2023 235.81 238.24 235.81 236.31 342,363 +1.93(+0.82%)
Jan 13, 2023 233.25 234.91 233.08 234.38 187,631 +0.08(+0.03%)
Jan 12, 2023 232.60 235.56 231.16 234.31 332,006 +2.12(+0.91%)
Jan 11, 2023 231.44 233.35 230.93 232.19 334,800 +1.75(+0.76%)
Jan 10, 2023 228.60 230.62 227.77 230.44 299,621 +3.16(+1.39%)
Jan 09, 2023 228.50 231.24 227.28 227.28 568,421 +4.66(+2.09%)
Jan 06, 2023 215.43 223.34 214.79 222.62 214,283 +7.95(+3.70%)
Jan 05, 2023 215.84 217.03 214.37 214.67 207,213 -3.57(-1.63%)
Jan 04, 2023 217.77 218.24 215.20 218.24 357,053 +4.27(+2.00%)
Jan 03, 2023 215.25 217.34 212.58 213.97 318,490 +1.14(+0.54%)
Dec 30, 2022 214.14 214.88 211.42 212.82 142,100 -2.36(-1.09%)
Dec 29, 2022 212.40 215.52 212.31 215.18 190,510 +6.30(+3.02%)
Dec 28, 2022 210.62 211.85 208.67 208.88 164,288 -1.74(-0.83%)
Dec 27, 2022 210.42 211.58 208.93 210.62 191,524 +0.98(+0.47%)
Dec 23, 2022 209.43 210.93 208.51 209.64 223,440 -1.54(-0.73%)
Dec 22, 2022 211.81 211.97 208.98 211.18 181,823 -1.33(-0.63%)
Dec 21, 2022 212.39 213.62 212.15 212.51 337,226 -0.19(-0.09%)
Dec 20, 2022 212.06 213.58 211.82 212.70 210,203 -2.03(-0.94%)
Dec 19, 2022 216.96 216.96 214.67 214.72 193,965 -1.97(-0.91%)
Dec 16, 2022 219.61 220.88 216.69 216.69 157,005 -4.26(-1.93%)
Dec 15, 2022 222.57 223.12 219.72 220.95 223,086 -2.76(-1.23%)
Dec 14, 2022 224.45 225.84 222.65 223.71 206,672 -0.31(-0.14%)
Dec 13, 2022 227.73 228.67 221.48 224.02 345,544 +2.94(+1.33%)
Dec 12, 2022 220.84 221.31 219.56 221.08 147,925 +1.80(+0.82%)
Dec 09, 2022 218.55 220.10 217.99 219.28 151,128 +0.39(+0.18%)
Dec 08, 2022 218.20 219.25 217.28 218.90 230,291 +0.25(+0.11%)
Dec 07, 2022 219.55 221.27 218.34 218.65 196,118 -1.01(-0.46%)
Dec 06, 2022 222.03 222.37 217.53 219.66 303,244 -2.56(-1.15%)
Dec 05, 2022 225.44 225.56 222.22 222.22 374,698 -2.88(-1.28%)
Dec 02, 2022 223.18 225.20 221.96 225.10 356,114 -1.49(-0.66%)
Dec 01, 2022 224.71 226.91 223.48 226.59 301,136 +5.00(+2.25%)
Nov 30, 2022 218.22 221.60 216.66 221.60 284,419 +7.78(+3.64%)
Nov 29, 2022 214.15 215.71 213.68 213.82 224,949 -0.73(-0.34%)
Nov 28, 2022 217.54 218.46 214.43 214.54 204,906 -2.18(-1.00%)
Nov 25, 2022 216.16 217.47 216.14 216.72 70,699 +0.55(+0.25%)
Nov 23, 2022 215.20 217.07 215.04 216.17 214,616 +1.22(+0.57%)
Nov 22, 2022 213.51 215.61 213.09 214.95 163,632 +2.22(+1.05%)
Nov 21, 2022 213.46 214.59 212.54 212.73 182,921 -2.20(-1.02%)
Nov 18, 2022 213.03 215.02 212.21 214.92 144,447 +2.76(+1.30%)
Nov 17, 2022 209.73 212.41 209.58 212.16 350,181 -0.39(-0.18%)
Nov 16, 2022 213.00 213.76 211.91 212.55 195,418 -1.49(-0.70%)
Nov 15, 2022 214.53 215.48 211.20 214.04 291,716 +2.66(+1.26%)
Nov 14, 2022 214.49 215.18 211.38 211.38 344,132 -4.07(-1.89%)
Nov 11, 2022 213.60 217.12 213.01 215.45 442,530 +4.03(+1.91%)
Nov 10, 2022 210.50 212.84 209.45 211.41 448,748 +11.24(+5.61%)
Nov 09, 2022 200.92 203.78 199.94 200.18 263,036 -2.79(-1.38%)
Nov 08, 2022 200.86 205.02 200.65 202.97 388,454 +4.38(+2.21%)
Nov 07, 2022 199.12 199.69 197.35 198.59 300,649 +0.69(+0.35%)
Nov 04, 2022 200.38 201.68 195.94 197.90 569,119 +6.64(+3.47%)
Nov 03, 2022 187.93 192.52 187.70 191.27 531,642 +0.92(+0.49%)
Nov 02, 2022 191.64 196.35 189.05 190.34 599,077 -5.34(-2.73%)
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.