Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferrari N.V. (NY: RACE )

422.46 +10.25 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 359.50 360.47 354.89 356.81 438,795 -7.41(-2.04%)
Nov 29, 2023 366.26 367.55 363.23 364.23 250,716 -1.84(-0.50%)
Nov 28, 2023 365.56 367.46 364.26 366.07 284,866 -1.38(-0.38%)
Nov 27, 2023 365.79 367.70 365.59 367.45 208,766 +2.21(+0.60%)
Nov 24, 2023 363.12 366.40 362.56 365.24 153,415 +3.17(+0.88%)
Nov 22, 2023 363.44 363.74 360.69 362.07 131,383 +3.14(+0.88%)
Nov 21, 2023 360.19 362.12 358.20 358.93 235,685 -3.21(-0.89%)
Nov 20, 2023 359.34 363.36 358.80 362.14 343,292 +4.95(+1.39%)
Nov 17, 2023 354.79 357.28 354.08 357.19 287,137 +5.30(+1.51%)
Nov 16, 2023 350.71 352.80 349.94 351.89 278,258 +2.32(+0.66%)
Nov 15, 2023 352.60 352.97 349.16 349.58 384,369 -2.06(-0.58%)
Nov 14, 2023 348.52 351.86 347.77 351.63 386,647 +12.39(+3.65%)
Nov 13, 2023 336.30 341.79 336.14 339.24 231,021 +1.71(+0.51%)
Nov 10, 2023 334.44 337.97 332.23 337.53 209,113 +3.65(+1.09%)
Nov 09, 2023 336.85 337.99 333.20 333.88 247,120 -1.32(-0.39%)
Nov 08, 2023 336.61 338.28 332.37 335.20 351,739 +3.83(+1.15%)
Nov 07, 2023 330.34 331.45 328.72 331.38 319,526 -0.13(-0.04%)
Nov 06, 2023 331.32 334.89 329.83 331.51 470,754 +2.08(+0.63%)
Nov 03, 2023 327.43 330.01 326.53 329.43 496,183 +7.94(+2.47%)
Nov 02, 2023 317.09 323.40 313.65 321.49 622,630 +18.33(+6.05%)
Nov 01, 2023 300.23 303.83 299.88 303.16 546,754 +3.32(+1.11%)
Oct 31, 2023 298.45 301.79 298.21 299.84 565,420 +2.24(+0.75%)
Oct 30, 2023 298.54 300.18 296.75 297.60 495,188 +1.14(+0.39%)
Oct 27, 2023 299.40 300.02 295.58 296.46 575,223 +1.12(+0.38%)
Oct 26, 2023 297.43 298.22 294.57 295.33 304,255 -2.19(-0.74%)
Oct 25, 2023 298.21 299.54 295.94 297.52 316,734 -1.58(-0.53%)
Oct 24, 2023 298.95 300.83 298.95 299.10 367,541 -2.44(-0.81%)
Oct 23, 2023 298.90 304.11 298.32 301.55 380,124 +1.65(+0.55%)
Oct 20, 2023 300.12 301.44 298.85 299.90 336,711 +0.31(+0.10%)
Oct 19, 2023 300.35 302.10 298.32 299.59 506,974 -2.09(-0.69%)
Oct 18, 2023 304.35 305.37 301.35 301.68 292,052 -6.04(-1.96%)
Oct 17, 2023 306.48 310.47 305.72 307.72 328,709 -5.44(-1.74%)
Oct 16, 2023 310.15 315.19 310.05 313.16 417,888 +3.00(+0.97%)
Oct 13, 2023 312.16 312.64 309.87 310.15 697,880 +2.93(+0.95%)
Oct 12, 2023 311.19 311.53 305.59 307.22 283,570 -0.75(-0.24%)
Oct 11, 2023 310.79 311.19 306.07 307.97 356,060 +4.58(+1.51%)
Oct 10, 2023 305.19 307.37 302.73 303.38 388,221 +4.67(+1.56%)
Oct 09, 2023 298.23 299.65 296.12 298.71 188,867 -4.86(-1.60%)
Oct 06, 2023 298.18 303.58 295.87 303.57 258,956 +5.42(+1.82%)
Oct 05, 2023 298.65 299.40 295.30 298.16 228,170 +0.36(+0.12%)
Oct 04, 2023 294.06 297.80 292.66 297.80 162,954 +5.01(+1.71%)
Oct 03, 2023 293.79 295.46 291.74 292.79 235,792 -2.03(-0.69%)
Oct 02, 2023 293.99 295.70 293.24 294.82 249,599 +1.04(+0.36%)
Sep 29, 2023 297.05 298.43 291.83 293.77 255,147 +1.09(+0.37%)
Sep 28, 2023 289.18 293.36 288.19 292.68 267,216 +6.79(+2.37%)
Sep 27, 2023 287.59 288.52 283.32 285.89 299,753 +1.86(+0.65%)
Sep 26, 2023 285.97 287.29 283.88 284.03 222,830 -2.36(-0.82%)
Sep 25, 2023 285.38 287.11 285.65 286.39 207,481 -0.14(-0.05%)
Sep 22, 2023 288.78 290.60 286.53 286.53 234,388 -3.30(-1.14%)
Sep 21, 2023 294.97 295.12 289.72 289.83 403,106 -11.27(-3.74%)
Sep 20, 2023 303.11 306.08 300.98 301.10 236,959 +3.78(+1.27%)
Sep 19, 2023 298.98 300.02 297.21 297.32 202,220 -0.57(-0.19%)
Sep 18, 2023 298.21 298.77 295.71 297.89 162,343 -1.27(-0.43%)
Sep 15, 2023 302.12 304.29 299.09 299.16 392,140 -1.70(-0.57%)
Sep 14, 2023 297.76 301.36 296.82 300.86 205,621 +3.60(+1.21%)
Sep 13, 2023 296.66 297.83 295.34 297.26 230,549 +0.92(+0.31%)
Sep 12, 2023 297.44 300.19 296.02 296.34 217,106 -4.53(-1.51%)
Sep 11, 2023 296.87 301.18 295.63 300.87 251,443 +5.46(+1.85%)
Sep 08, 2023 297.32 298.80 294.92 295.41 287,901 -1.59(-0.54%)
Sep 07, 2023 296.96 297.97 294.85 297.00 552,050 -3.70(-1.23%)
Sep 06, 2023 301.19 302.08 298.39 300.70 378,209 -2.64(-0.87%)
Sep 05, 2023 305.46 305.46 302.25 303.35 266,565 -3.13(-1.02%)
Sep 01, 2023 310.88 310.88 303.95 306.48 582,666 -9.36(-2.96%)
Aug 31, 2023 317.59 319.08 315.38 315.84 208,662 -2.54(-0.80%)
Aug 30, 2023 317.83 320.75 317.83 318.38 203,603 -0.30(-0.09%)
Aug 29, 2023 310.18 318.72 310.18 318.67 287,488 +7.24(+2.32%)
Aug 28, 2023 310.28 311.71 309.78 311.44 137,752 +2.04(+0.66%)
Aug 25, 2023 309.44 310.70 305.54 309.40 194,788 +3.71(+1.21%)
Aug 24, 2023 310.73 310.98 305.49 305.69 163,614 -5.23(-1.68%)
Aug 23, 2023 307.45 311.95 307.04 310.92 136,184 +2.22(+0.72%)
Aug 22, 2023 310.26 311.33 308.20 308.70 195,915 -1.40(-0.45%)
Aug 21, 2023 310.31 311.00 307.82 310.11 138,018 +6.18(+2.03%)
Aug 18, 2023 301.68 305.25 299.95 303.92 400,521 -0.27(-0.09%)
Aug 17, 2023 310.33 310.33 304.13 304.19 323,714 -7.28(-2.34%)
Aug 16, 2023 313.24 315.26 311.28 311.47 189,256 -2.38(-0.76%)
Aug 15, 2023 312.65 314.81 312.47 313.85 184,532 +0.17(+0.05%)
Aug 14, 2023 308.37 314.41 308.37 313.68 205,470 +4.35(+1.41%)
Aug 11, 2023 311.28 311.63 309.08 309.33 272,139 -3.55(-1.13%)
Aug 10, 2023 314.34 316.75 311.74 312.88 352,145 +3.13(+1.01%)
Aug 09, 2023 311.90 312.40 307.71 309.75 259,342 +0.63(+0.20%)
Aug 08, 2023 306.86 309.12 305.35 309.12 318,457 -1.25(-0.40%)
Aug 07, 2023 310.57 310.91 307.01 310.37 228,939 +0.78(+0.25%)
Aug 04, 2023 313.54 314.20 309.39 309.59 248,408 -2.69(-0.86%)
Aug 03, 2023 310.13 314.43 309.90 312.28 315,458 +0.60(+0.19%)
Aug 02, 2023 310.04 320.23 309.90 311.69 549,398 -4.04(-1.28%)
Aug 01, 2023 315.11 317.63 314.68 315.72 342,955 -2.75(-0.86%)
Jul 31, 2023 320.57 320.57 317.43 318.48 266,617 -1.42(-0.44%)
Jul 28, 2023 319.79 321.68 319.23 319.90 299,943 +4.52(+1.43%)
Jul 27, 2023 319.48 320.15 314.56 315.37 320,962 -0.08(-0.03%)
Jul 26, 2023 312.46 316.73 312.14 315.45 172,627 +1.23(+0.39%)
Jul 25, 2023 312.55 315.43 311.98 314.22 270,800 -1.04(-0.33%)
Jul 24, 2023 315.48 316.75 314.55 315.26 214,940 -0.84(-0.27%)
Jul 21, 2023 319.09 319.09 316.03 316.11 282,874 -0.65(-0.20%)
Jul 20, 2023 318.37 318.79 315.62 316.75 402,136 -2.42(-0.76%)
Jul 19, 2023 321.38 322.47 318.66 319.17 364,383 -5.20(-1.60%)
Jul 18, 2023 324.27 324.80 321.60 324.37 260,213 -2.38(-0.73%)
Jul 17, 2023 326.53 327.91 325.66 326.75 341,519 -0.07(-0.02%)
Jul 14, 2023 324.94 327.53 324.63 326.81 336,286 +5.39(+1.68%)
Jul 13, 2023 323.89 324.17 321.07 321.43 377,497 +0.68(+0.21%)
Jul 12, 2023 318.28 321.11 317.08 320.75 446,476 +4.26(+1.35%)
Jul 11, 2023 317.09 318.42 315.47 316.49 380,346 +0.10(+0.03%)
Jul 10, 2023 312.37 316.89 312.12 316.39 340,624 +3.78(+1.21%)
Jul 07, 2023 312.76 315.66 310.91 312.61 334,121 +0.95(+0.31%)
Jul 06, 2023 311.02 312.88 309.34 311.66 453,854 -6.44(-2.02%)
Jul 05, 2023 319.68 320.87 317.72 318.10 397,441 -5.83(-1.80%)
Jul 03, 2023 323.57 324.07 321.17 323.92 225,782 +0.66(+0.20%)
Jun 30, 2023 322.90 325.12 321.94 323.27 524,956 +4.51(+1.42%)
Jun 29, 2023 316.46 320.79 316.35 318.75 474,895 +2.69(+0.85%)
Jun 28, 2023 313.45 316.11 313.45 316.06 336,609 +3.85(+1.23%)
Jun 27, 2023 307.40 312.59 307.27 312.21 242,365 +7.55(+2.48%)
Jun 26, 2023 305.66 306.90 304.02 304.66 145,922 -1.02(-0.33%)
Jun 23, 2023 304.33 307.16 304.05 305.68 429,391 +0.23(+0.07%)
Jun 22, 2023 304.63 307.09 304.17 305.45 269,710 -1.00(-0.33%)
Jun 21, 2023 305.27 307.27 303.71 306.46 402,648 +2.13(+0.70%)
Jun 20, 2023 304.87 306.22 303.46 304.33 357,914 -1.85(-0.60%)
Jun 16, 2023 306.86 307.44 304.79 306.18 296,698 +1.90(+0.62%)
Jun 15, 2023 303.63 304.90 301.85 304.28 661,508 +9.08(+3.08%)
May 08, 2023 295.96 296.04 293.89 295.19 298,870 +0.16(+0.05%)
May 05, 2023 293.84 295.96 292.84 295.04 467,851 +4.99(+1.72%)
May 04, 2023 288.43 291.88 287.01 290.05 952,599 +14.07(+5.10%)
May 03, 2023 277.12 279.83 275.86 275.98 332,117 +1.85(+0.67%)
May 02, 2023 272.62 274.67 271.76 274.13 300,135 -3.34(-1.20%)
May 01, 2023 277.91 278.54 276.99 277.47 163,956 +0.50(+0.18%)
Apr 28, 2023 273.61 277.30 272.98 276.97 385,816 +0.40(+0.14%)
Apr 27, 2023 274.73 277.20 273.65 276.58 469,086 +2.81(+1.03%)
Apr 26, 2023 276.56 277.57 272.99 273.76 327,032 -1.79(-0.65%)
Apr 25, 2023 278.29 278.50 275.48 275.55 251,294 -2.96(-1.06%)
Apr 24, 2023 277.17 278.97 277.17 278.51 317,899 +3.95(+1.44%)
Apr 21, 2023 273.36 275.30 271.36 274.57 328,363 +2.00(+0.74%)
Apr 20, 2023 269.80 273.22 269.31 272.56 434,256 -2.60(-0.94%)
Apr 19, 2023 276.48 276.70 274.76 275.16 275,341 -1.95(-0.70%)
Apr 18, 2023 276.65 278.13 275.45 277.11 313,244 -0.43(-0.16%)
Apr 17, 2023 277.13 277.90 274.46 277.54 341,796 -4.43(-1.57%)
Apr 14, 2023 281.39 283.04 280.81 281.98 467,828 +2.56(+0.92%)
Apr 13, 2023 279.48 281.31 276.24 279.42 688,367 +6.23(+2.28%)
Apr 12, 2023 273.93 274.73 272.50 273.19 297,900 +2.38(+0.88%)
Apr 11, 2023 270.85 272.20 270.10 270.81 230,336 +1.21(+0.45%)
Apr 10, 2023 266.72 269.90 266.71 269.59 204,931 +1.04(+0.39%)
Apr 06, 2023 266.14 270.31 266.14 268.56 407,746 +1.37(+0.51%)
Apr 05, 2023 271.57 271.85 266.14 267.18 369,432 -0.28(-0.10%)
Apr 04, 2023 269.98 270.25 266.84 267.46 196,899 -0.11(-0.04%)
Apr 03, 2023 266.84 268.14 265.45 267.57 188,702 +0.00(+0.00%)
Mar 31, 2023 267.35 268.72 266.83 267.57 240,292 +2.01(+0.76%)
Mar 30, 2023 265.93 266.64 264.47 265.55 254,589 +0.03(+0.01%)
Mar 29, 2023 266.43 266.88 264.62 265.52 188,447 +2.53(+0.96%)
Mar 28, 2023 263.49 263.63 261.60 263.00 203,074 +0.14(+0.05%)
Mar 27, 2023 264.86 265.29 262.14 262.86 240,051 +0.79(+0.30%)
Mar 24, 2023 260.94 262.41 258.01 262.07 330,922 -0.74(-0.28%)
Mar 23, 2023 265.69 267.35 260.93 262.81 331,414 +0.94(+0.36%)
Mar 22, 2023 265.71 267.63 261.87 261.87 287,749 -1.45(-0.55%)
Mar 21, 2023 262.39 263.97 261.92 263.32 265,357 +4.11(+1.58%)
Mar 20, 2023 259.47 260.46 257.39 259.21 265,747 +3.24(+1.27%)
Mar 17, 2023 255.12 257.12 253.78 255.97 358,929 -5.10(-1.95%)
Mar 16, 2023 253.13 262.01 253.13 261.07 422,630 +7.97(+3.15%)
Mar 15, 2023 251.12 253.80 249.03 253.10 411,010 -6.53(-2.51%)
Mar 14, 2023 259.29 260.51 257.34 259.63 425,128 +2.81(+1.09%)
Mar 13, 2023 254.99 258.39 254.61 256.82 314,376 -1.16(-0.45%)
Mar 10, 2023 262.46 262.46 256.12 257.98 482,425 -3.41(-1.30%)
Mar 09, 2023 264.81 265.42 259.85 261.38 245,367 -4.92(-1.85%)
Mar 08, 2023 265.23 267.39 264.00 266.30 167,048 +0.98(+0.37%)
Mar 07, 2023 270.13 270.67 264.80 265.32 272,894 -1.67(-0.63%)
Mar 06, 2023 270.10 270.43 266.57 266.99 761,557 -1.08(-0.40%)
Mar 03, 2023 268.51 269.75 267.17 268.07 501,127 +6.79(+2.60%)
Mar 02, 2023 259.05 261.75 258.24 261.29 206,097 +1.84(+0.71%)
Mar 01, 2023 262.39 262.49 258.88 259.45 205,896 +2.32(+0.90%)
Feb 28, 2023 256.49 258.83 255.66 257.13 356,088 -0.98(-0.38%)
Feb 27, 2023 257.63 259.33 257.28 258.11 198,106 +2.22(+0.87%)
Feb 24, 2023 254.49 256.78 253.88 255.88 249,300 -3.00(-1.16%)
Feb 23, 2023 260.67 261.33 258.01 258.89 261,209 +1.53(+0.59%)
Feb 22, 2023 258.55 259.02 256.34 257.36 290,539 -2.17(-0.84%)
Feb 21, 2023 259.76 260.34 258.52 259.53 335,998 -4.03(-1.53%)
Feb 17, 2023 261.59 264.26 261.07 263.56 255,107 +0.99(+0.38%)
Feb 16, 2023 262.01 265.36 260.85 262.57 220,200 -1.33(-0.51%)
Feb 15, 2023 260.70 263.98 260.70 263.90 286,195 +1.60(+0.61%)
Feb 14, 2023 258.00 262.89 257.73 262.30 200,637 +2.14(+0.82%)
Feb 13, 2023 258.35 261.60 257.91 260.16 234,876 +3.71(+1.45%)
Feb 10, 2023 255.08 256.89 253.72 256.45 571,800 -6.55(-2.49%)
Feb 09, 2023 266.22 266.76 261.77 263.00 310,506 -0.25(-0.09%)
Feb 08, 2023 263.14 264.51 261.85 263.24 450,820 -0.35(-0.13%)
Feb 07, 2023 259.24 263.92 259.01 263.59 470,640 +5.53(+2.14%)
Feb 06, 2023 257.16 259.74 255.74 258.06 400,235 +1.25(+0.49%)
Feb 03, 2023 257.21 260.71 256.47 256.80 786,074 -5.37(-2.05%)
Feb 02, 2023 261.90 266.98 259.34 262.18 1,206,471 +12.01(+4.80%)
Feb 01, 2023 246.70 253.27 246.13 250.17 795,651 +1.98(+0.80%)
Jan 31, 2023 243.53 248.46 243.44 248.18 717,528 +0.06(+0.02%)
Jan 30, 2023 250.59 251.88 247.48 248.12 486,989 -2.44(-0.97%)
Jan 27, 2023 245.72 252.89 245.72 250.56 831,634 +5.88(+2.40%)
Jan 26, 2023 243.69 245.41 243.23 244.69 367,093 +2.16(+0.89%)
Jan 25, 2023 239.74 242.72 239.34 242.52 278,691 +1.52(+0.63%)
Jan 24, 2023 239.68 241.39 238.80 241.00 287,305 +0.40(+0.16%)
Jan 23, 2023 238.94 242.23 238.65 240.61 377,783 +1.24(+0.52%)
Jan 20, 2023 237.21 239.48 236.54 239.36 315,775 +4.34(+1.84%)
Jan 19, 2023 236.47 237.01 233.72 235.03 612,717 -1.70(-0.72%)
Jan 18, 2023 238.93 239.62 236.73 236.73 573,344 +1.83(+0.78%)
Jan 17, 2023 234.41 236.81 234.41 234.90 344,422 +1.92(+0.82%)
Jan 13, 2023 231.86 233.51 231.69 232.98 188,759 +0.08(+0.03%)
Jan 12, 2023 231.21 234.15 229.77 232.90 334,003 +2.10(+0.91%)
Jan 11, 2023 230.06 231.96 229.55 230.80 336,814 +1.74(+0.76%)
Jan 10, 2023 227.24 229.24 226.41 229.06 301,423 +3.14(+1.39%)
Jan 09, 2023 227.14 229.85 225.92 225.92 571,840 +4.63(+2.09%)
Jan 06, 2023 214.14 222.01 213.51 221.29 215,571 +7.90(+3.70%)
Jan 05, 2023 214.54 215.73 213.08 213.39 208,460 -3.55(-1.63%)
Jan 04, 2023 216.47 216.94 213.91 216.94 359,200 +4.25(+2.00%)
Jan 03, 2023 213.96 216.04 211.31 212.69 320,405 +1.14(+0.54%)
Dec 30, 2022 212.86 213.60 210.16 211.55 142,954 -2.34(-1.09%)
Dec 29, 2022 211.13 214.23 211.04 213.89 191,656 +6.26(+3.02%)
Dec 28, 2022 209.36 210.59 207.42 207.63 165,276 -1.73(-0.83%)
Dec 27, 2022 209.16 210.32 207.68 209.36 192,676 +0.98(+0.47%)
Dec 23, 2022 208.18 209.67 207.27 208.38 224,784 -1.53(-0.73%)
Dec 22, 2022 210.55 210.70 207.73 209.91 182,917 -1.32(-0.63%)
Dec 21, 2022 211.12 212.34 210.88 211.24 339,254 -0.19(-0.09%)
Dec 20, 2022 210.79 212.30 210.56 211.43 211,467 -2.01(-0.94%)
Dec 19, 2022 215.66 215.66 213.39 213.44 195,132 -1.96(-0.91%)
Dec 16, 2022 218.30 219.56 215.40 215.40 157,949 -4.24(-1.93%)
Dec 15, 2022 221.24 221.78 218.41 219.63 224,427 -2.75(-1.23%)
Dec 14, 2022 223.11 224.49 221.32 222.38 207,915 -0.31(-0.14%)
Dec 13, 2022 226.37 227.31 220.16 222.68 347,622 +2.92(+1.33%)
Dec 12, 2022 219.52 219.99 218.25 219.76 148,814 +1.79(+0.82%)
Dec 09, 2022 217.24 218.78 216.69 217.97 152,037 +0.39(+0.18%)
Dec 08, 2022 216.90 217.94 215.98 217.59 231,676 +0.25(+0.11%)
Dec 07, 2022 218.24 219.95 217.03 217.34 197,298 -1.01(-0.46%)
Dec 06, 2022 220.71 221.04 216.22 218.35 305,067 -2.55(-1.15%)
Dec 05, 2022 224.09 224.21 220.90 220.90 376,951 -2.86(-1.28%)
Dec 02, 2022 221.84 223.86 220.63 223.76 358,256 -1.48(-0.66%)
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.