Skip to main content

Ferrari N.V. (NY: RACE )

436.97 -2.19 (-0.50%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 203.74 204.31 202.63 203.44 168,883 -0.81(-0.40%)
Jun 29, 2021 204.37 204.83 203.53 204.25 151,527 +1.43(+0.71%)
Jun 28, 2021 202.48 203.47 201.81 202.82 109,407 +1.19(+0.59%)
Jun 25, 2021 201.47 202.31 199.99 201.64 356,712 +0.93(+0.46%)
Jun 24, 2021 199.23 201.14 198.87 200.71 322,251 +3.13(+1.58%)
Jun 23, 2021 198.54 198.54 197.10 197.58 233,852 -1.36(-0.69%)
Jun 22, 2021 199.52 199.52 197.72 198.94 231,186 -0.68(-0.34%)
Jun 21, 2021 198.96 200.56 198.46 199.62 256,027 +2.06(+1.04%)
Jun 18, 2021 197.93 198.27 197.22 197.56 198,814 -0.82(-0.41%)
Jun 17, 2021 195.09 199.68 194.83 198.38 628,593 -1.81(-0.90%)
Jun 16, 2021 200.32 200.95 198.78 200.19 408,350 -1.73(-0.86%)
Jun 15, 2021 201.66 202.21 200.56 201.91 504,781 -0.77(-0.38%)
Jun 14, 2021 201.14 203.17 199.97 202.68 410,468 -5.95(-2.85%)
Jun 11, 2021 208.33 208.67 207.29 208.64 134,266 -0.34(-0.16%)
Jun 10, 2021 209.71 210.54 208.26 208.97 258,846 -0.52(-0.25%)
Jun 09, 2021 211.99 214.03 209.50 209.50 318,433 -6.56(-3.03%)
Jun 08, 2021 217.98 218.66 214.82 216.05 410,821 -0.54(-0.25%)
Jun 07, 2021 216.04 217.27 215.69 216.60 247,077 +2.46(+1.15%)
Jun 04, 2021 214.50 215.38 213.50 214.14 268,953 +1.43(+0.67%)
Jun 03, 2021 211.70 213.52 211.08 212.71 271,457 +1.01(+0.48%)
Jun 02, 2021 209.67 211.76 209.42 211.70 194,263 +1.69(+0.80%)
Jun 01, 2021 210.51 210.52 208.34 210.01 263,978 +1.77(+0.85%)
May 28, 2021 207.32 208.91 206.71 208.24 266,120 +0.90(+0.43%)
May 27, 2021 209.18 210.99 207.26 207.34 314,327 -2.49(-1.19%)
May 26, 2021 209.68 210.69 208.94 209.83 341,817 -0.48(-0.23%)
May 25, 2021 209.57 211.12 209.24 210.32 208,802 +0.78(+0.37%)
May 24, 2021 208.82 210.25 208.72 209.54 208,357 +0.98(+0.47%)
May 21, 2021 208.40 209.13 207.61 208.56 233,782 +3.09(+1.50%)
May 20, 2021 203.40 205.75 203.10 205.47 186,885 +5.28(+2.64%)
May 19, 2021 198.15 200.43 198.00 200.19 169,546 -0.82(-0.41%)
May 18, 2021 200.37 202.20 200.14 201.00 243,134 +1.91(+0.96%)
May 17, 2021 197.06 199.17 196.73 199.10 133,391 +2.96(+1.51%)
May 14, 2021 196.23 197.01 195.42 196.14 134,919 +1.39(+0.71%)
May 13, 2021 195.33 196.00 192.87 194.75 154,646 +1.65(+0.85%)
May 12, 2021 195.53 197.04 192.99 193.10 216,663 -2.28(-1.17%)
May 11, 2021 194.45 196.31 193.42 195.38 197,700 -1.66(-0.84%)
May 10, 2021 196.92 198.85 196.30 197.04 192,138 -0.93(-0.47%)
May 07, 2021 196.38 199.11 195.49 197.96 394,374 +0.38(+0.19%)
May 06, 2021 198.71 199.59 196.43 197.58 547,581 -3.10(-1.55%)
May 05, 2021 202.63 203.25 199.06 200.68 503,474 +0.27(+0.13%)
May 04, 2021 206.16 206.80 198.31 200.41 1,163,033 -14.81(-6.88%)
May 03, 2021 216.60 218.17 215.22 215.22 468,284 +4.53(+2.15%)
Apr 30, 2021 212.67 213.09 210.32 210.69 132,880 -3.02(-1.41%)
Apr 29, 2021 214.19 214.52 212.00 213.71 263,513 -1.12(-0.52%)
Apr 28, 2021 214.80 216.17 214.27 214.83 145,928 -1.35(-0.63%)
Apr 27, 2021 215.75 216.91 215.21 216.18 179,876 +0.89(+0.41%)
Apr 26, 2021 214.21 215.47 213.30 215.29 269,265 +2.12(+1.00%)
Apr 23, 2021 211.43 213.25 210.97 213.17 236,288 +2.78(+1.32%)
Apr 22, 2021 211.62 211.66 209.48 210.38 243,814 -1.65(-0.78%)
Apr 21, 2021 206.68 212.49 206.51 212.03 242,381 +4.84(+2.33%)
Apr 20, 2021 206.36 207.35 204.80 207.20 298,162 -2.32(-1.11%)
Apr 19, 2021 209.94 210.04 207.91 209.52 179,708 +1.05(+0.51%)
Apr 16, 2021 207.43 209.09 207.04 208.46 202,071 +1.03(+0.50%)
Apr 15, 2021 207.51 208.46 205.45 207.43 975,944 +3.47(+1.70%)
Apr 14, 2021 208.12 208.12 203.41 203.96 892,760 -2.73(-1.32%)
Apr 13, 2021 206.84 207.96 206.10 206.69 240,795 -1.75(-0.84%)
Apr 12, 2021 205.68 208.88 204.75 208.44 458,262 +2.73(+1.33%)
Apr 09, 2021 204.27 206.24 203.09 205.71 242,241 +0.03(+0.01%)
Apr 08, 2021 205.15 206.45 204.52 205.68 240,517 +0.36(+0.18%)
Apr 07, 2021 204.22 206.67 203.85 205.32 332,334 -0.38(-0.19%)
Apr 06, 2021 205.48 206.90 204.84 205.70 265,053 -4.26(-2.03%)
Apr 05, 2021 206.79 210.95 206.10 209.96 429,036 +5.39(+2.63%)
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.