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 (%)
Jan 29, 2021 204.29 204.98 201.82 203.01 440,345 +1.17(+0.58%)
Jan 28, 2021 203.01 203.60 201.34 201.84 564,229 -0.26(-0.13%)
Jan 27, 2021 201.39 204.13 198.73 202.10 395,712 -1.22(-0.60%)
Jan 26, 2021 205.83 206.39 203.13 203.32 460,915 -1.62(-0.79%)
Jan 25, 2021 206.37 206.65 203.48 204.94 464,317 -1.86(-0.90%)
Jan 22, 2021 208.50 209.16 205.55 206.80 283,547 -3.97(-1.88%)
Jan 21, 2021 208.11 211.72 207.71 210.77 318,306 +2.43(+1.17%)
Jan 20, 2021 206.26 208.77 205.98 208.34 171,864 +3.14(+1.53%)
Jan 19, 2021 206.23 206.23 203.23 205.20 254,930 +0.35(+0.17%)
Jan 15, 2021 209.48 209.79 204.55 204.85 344,769 -5.94(-2.82%)
Jan 14, 2021 214.08 215.19 209.90 210.79 333,157 -5.39(-2.49%)
Jan 13, 2021 214.90 216.42 213.83 216.18 270,565 +3.64(+1.71%)
Jan 12, 2021 211.22 213.89 210.56 212.54 232,769 +0.00(+0.00%)
Jan 11, 2021 210.16 214.24 209.87 212.54 631,792 -0.01(-0.00%)
Jan 08, 2021 214.13 215.36 211.18 212.55 701,537 -4.03(-1.86%)
Jan 07, 2021 215.52 216.86 214.65 216.58 290,368 +0.34(+0.16%)
Jan 06, 2021 215.83 218.18 215.62 216.24 332,414 -4.22(-1.92%)
Jan 05, 2021 220.40 222.51 219.90 220.46 283,800 -0.91(-0.41%)
Jan 04, 2021 225.90 226.54 220.29 221.37 333,067 -2.45(-1.09%)
Dec 31, 2020 223.81 223.81 223.81 231,017 -0.17(-0.07%)
Dec 30, 2020 227.22 227.59 223.02 223.98 231,017 +0.05(+0.02%)
Dec 29, 2020 227.85 227.85 223.71 223.93 359,241 +1.00(+0.45%)
Dec 28, 2020 223.74 223.95 221.97 222.93 199,598 +3.00(+1.37%)
Dec 24, 2020 219.42 220.38 218.22 219.92 55,068 +0.19(+0.08%)
Dec 23, 2020 222.51 223.23 219.35 219.74 288,930 -2.14(-0.97%)
Dec 22, 2020 219.88 223.31 219.21 221.88 286,732 +2.83(+1.29%)
Dec 21, 2020 215.47 219.69 214.47 219.06 297,995 -1.06(-0.48%)
Dec 18, 2020 220.40 220.73 218.96 220.12 183,767 +1.95(+0.89%)
Dec 17, 2020 218.16 220.27 217.69 218.17 271,631 +1.50(+0.69%)
Dec 16, 2020 218.05 218.07 216.02 216.67 305,233 +1.13(+0.52%)
Dec 15, 2020 214.77 216.53 214.04 215.54 262,931 +4.52(+2.14%)
Dec 14, 2020 211.95 213.28 210.43 211.02 239,776 +1.47(+0.70%)
Dec 11, 2020 207.77 210.02 207.51 209.55 222,838 +0.94(+0.45%)
Dec 10, 2020 208.12 209.82 206.95 208.61 275,240 -0.99(-0.47%)
Dec 09, 2020 211.29 212.08 208.25 209.61 293,213 +0.93(+0.44%)
Dec 08, 2020 205.29 210.57 205.27 208.68 250,248 +3.26(+1.59%)
Dec 07, 2020 204.59 206.63 204.26 205.42 257,601 +0.31(+0.15%)
Dec 04, 2020 206.93 207.47 204.63 205.11 569,351 -4.89(-2.33%)
Dec 03, 2020 210.05 211.12 209.36 210.00 281,374 +0.57(+0.27%)
Dec 02, 2020 208.26 209.84 206.98 209.43 173,748 +0.37(+0.18%)
Dec 01, 2020 207.31 209.61 207.06 209.06 262,005 +3.20(+1.55%)
Nov 30, 2020 209.23 209.23 205.46 205.86 264,943 -1.59(-0.77%)
Nov 27, 2020 207.45 208.36 207.32 207.45 154,131 +0.34(+0.16%)
Nov 25, 2020 206.03 207.78 205.59 207.11 147,670 +2.04(+0.99%)
Nov 24, 2020 204.78 206.36 203.46 205.07 255,680 +0.33(+0.16%)
Nov 23, 2020 205.41 205.94 202.72 204.74 196,820 +0.21(+0.10%)
Nov 20, 2020 206.65 207.46 203.83 204.53 205,200 -4.32(-2.07%)
Nov 19, 2020 207.18 208.85 206.63 208.85 200,498 +0.14(+0.07%)
Nov 18, 2020 209.18 210.12 207.50 208.71 454,970 +3.59(+1.75%)
Nov 17, 2020 205.47 206.74 204.40 205.12 310,083 +2.61(+1.29%)
Nov 16, 2020 203.32 203.73 200.59 202.51 281,078 +0.96(+0.47%)
Nov 13, 2020 202.89 203.33 200.39 201.55 797,727 +1.18(+0.59%)
Nov 12, 2020 203.66 204.00 198.97 200.37 303,009 -3.70(-1.81%)
Nov 11, 2020 202.66 204.84 202.66 204.07 200,915 +4.55(+2.28%)
Nov 10, 2020 198.40 200.48 197.32 199.51 199,157 -1.17(-0.58%)
Nov 09, 2020 206.93 208.17 200.26 200.69 409,381 -2.15(-1.06%)
Nov 06, 2020 201.85 203.75 201.37 202.83 493,875 +0.89(+0.44%)
Nov 05, 2020 199.10 202.11 198.39 201.94 389,107 +4.77(+2.42%)
Nov 04, 2020 197.08 198.24 194.74 197.17 503,821 +6.04(+3.16%)
Nov 03, 2020 188.19 193.27 186.89 191.14 688,401 +12.51(+7.00%)
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.