Skip to main content

Ferrari N.V. (NY: RACE )

457.53 -5.29 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 230.44 232.78 230.31 232.41 892,427 +2.07(+0.90%)
Oct 28, 2021 231.56 233.23 229.83 230.35 526,658 +3.55(+1.56%)
Oct 27, 2021 226.01 228.16 225.39 226.80 290,361 +1.41(+0.63%)
Oct 26, 2021 231.58 225.39 912,922 -0.99(-0.44%)
Oct 25, 2021 222.80 228.11 221.88 226.38 406,141 +7.85(+3.59%)
Oct 22, 2021 219.90 219.99 217.78 218.53 127,333 -1.58(-0.72%)
Oct 21, 2021 219.55 221.17 219.19 220.11 117,462 +1.54(+0.70%)
Oct 20, 2021 219.89 220.31 218.40 218.57 202,333 -1.62(-0.73%)
Oct 19, 2021 219.25 221.28 218.98 220.18 270,590 +2.24(+1.03%)
Oct 18, 2021 217.67 218.71 216.72 217.94 150,891 -1.98(-0.90%)
Oct 15, 2021 218.26 219.93 217.64 219.92 280,177 +1.06(+0.48%)
Oct 14, 2021 213.50 218.92 212.79 218.86 326,271 +9.10(+4.34%)
Oct 13, 2021 212.67 212.67 209.56 209.76 482,037 -1.54(-0.73%)
Oct 12, 2021 211.38 213.03 210.73 211.30 222,387 +0.45(+0.21%)
Oct 11, 2021 209.08 212.81 208.29 210.84 416,826 +2.21(+1.06%)
Oct 08, 2021 207.96 210.61 207.62 208.63 234,448 +1.65(+0.80%)
Oct 07, 2021 205.27 208.21 205.14 206.98 221,262 +3.57(+1.75%)
Oct 06, 2021 202.02 203.89 201.87 203.42 169,280 -2.09(-1.02%)
Oct 05, 2021 202.57 207.05 202.19 205.50 231,733 +2.42(+1.19%)
Oct 04, 2021 203.67 204.08 201.56 203.08 235,555 -1.91(-0.93%)
Oct 01, 2021 205.62 206.25 203.43 205.00 121,856 +0.07(+0.03%)
Sep 30, 2021 204.10 206.25 203.61 204.93 313,652 -0.25(-0.12%)
Sep 29, 2021 208.16 208.20 205.10 205.18 158,244 -1.89(-0.91%)
Sep 28, 2021 210.81 210.81 206.29 207.07 318,054 -5.13(-2.42%)
Sep 27, 2021 211.52 213.23 210.06 212.21 250,194 -0.89(-0.42%)
Sep 24, 2021 211.41 213.25 211.41 213.10 113,910 +0.33(+0.16%)
Sep 23, 2021 212.84 213.52 211.55 212.77 134,324 +1.25(+0.59%)
Sep 22, 2021 210.27 212.41 209.59 211.51 220,740 +1.11(+0.53%)
Sep 21, 2021 210.47 211.20 209.73 210.40 302,316 +1.51(+0.72%)
Sep 20, 2021 208.19 209.49 207.44 208.90 251,211 -3.16(-1.49%)
Sep 17, 2021 214.13 214.13 211.28 212.05 198,419 -2.42(-1.13%)
Sep 16, 2021 217.37 217.92 213.92 214.47 288,704 -2.57(-1.18%)
Sep 15, 2021 217.19 217.55 214.73 217.04 384,739 +0.69(+0.32%)
Sep 14, 2021 217.27 218.73 216.17 216.35 337,937 +1.46(+0.68%)
Sep 13, 2021 216.22 216.22 212.61 214.89 293,679 +0.19(+0.09%)
Sep 10, 2021 218.21 218.35 214.65 214.71 383,562 -0.44(-0.20%)
Sep 09, 2021 219.06 219.10 214.98 215.15 506,465 +0.20(+0.10%)
Sep 08, 2021 215.08 216.01 214.62 214.94 172,812 -1.17(-0.54%)
Sep 07, 2021 215.94 216.25 214.44 216.11 229,587 +1.72(+0.80%)
Sep 03, 2021 214.92 215.25 213.90 214.39 101,111 -0.72(-0.34%)
Sep 02, 2021 215.55 216.22 214.65 215.12 174,164 +2.01(+0.94%)
Sep 01, 2021 213.17 214.88 212.92 213.11 178,030 +0.07(+0.03%)
Aug 31, 2021 212.56 213.29 211.44 213.04 135,826 -0.19(-0.09%)
Aug 30, 2021 212.31 214.49 211.49 213.23 193,195 +1.25(+0.59%)
Aug 27, 2021 210.32 212.98 210.32 211.98 100,677 +1.65(+0.78%)
Aug 26, 2021 211.31 212.31 210.14 210.34 133,790 -3.27(-1.53%)
Aug 25, 2021 212.20 214.38 211.96 213.61 160,118 +2.83(+1.34%)
Aug 24, 2021 210.69 213.37 210.31 210.78 245,458 -2.01(-0.94%)
Aug 23, 2021 209.56 212.96 209.32 212.79 269,084 +2.96(+1.41%)
Aug 20, 2021 206.77 209.95 206.61 209.83 279,584 +0.94(+0.45%)
Aug 19, 2021 207.73 209.76 207.54 208.89 170,427 -5.09(-2.38%)
Aug 18, 2021 215.38 215.97 213.97 213.97 135,930 -0.88(-0.41%)
Aug 17, 2021 218.36 218.78 214.20 214.85 511,653 -6.49(-2.93%)
Aug 16, 2021 220.97 221.64 219.21 221.34 240,531 -0.01(-0.00%)
Aug 13, 2021 221.10 222.92 221.07 221.35 228,864 +2.58(+1.18%)
Aug 12, 2021 219.61 219.61 218.29 218.77 97,361 -0.77(-0.35%)
Aug 11, 2021 219.06 219.77 218.10 219.55 142,512 +2.78(+1.28%)
Aug 10, 2021 218.13 218.29 216.47 216.76 168,557 -0.90(-0.41%)
Aug 09, 2021 216.57 218.47 216.50 217.67 226,696 +2.61(+1.21%)
Aug 06, 2021 216.01 216.52 214.88 215.06 157,516 +0.04(+0.02%)
Aug 05, 2021 212.21 215.13 211.81 215.02 342,407 +7.53(+3.63%)
Aug 04, 2021 208.58 209.02 206.28 207.49 342,575 +0.43(+0.21%)
Aug 03, 2021 207.41 207.73 203.86 207.06 488,877 -0.83(-0.40%)
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.