Skip to main content

Ferrari N.V. (NY: RACE )

436.29 -2.87 (-0.65%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 232.19 234.54 232.05 234.17 885,733 +2.08(+0.90%)
Oct 28, 2021 233.31 234.99 231.56 232.09 522,707 +3.57(+1.56%)
Oct 27, 2021 227.72 229.88 227.09 228.51 288,183 +1.42(+0.63%)
Oct 26, 2021 233.33 227.09 906,074 -1.00(-0.44%)
Oct 25, 2021 224.49 229.83 223.56 228.09 403,094 +7.91(+3.59%)
Oct 22, 2021 221.56 221.65 219.43 220.18 126,378 -1.59(-0.72%)
Oct 21, 2021 221.21 222.85 220.84 221.77 116,581 +1.55(+0.70%)
Oct 20, 2021 221.55 221.98 220.05 220.22 200,815 -1.63(-0.73%)
Oct 19, 2021 220.91 222.95 220.63 221.85 268,560 +2.26(+1.03%)
Oct 18, 2021 219.31 220.36 218.36 219.59 149,759 -2.00(-0.90%)
Oct 15, 2021 219.91 221.59 219.28 221.58 278,075 +1.07(+0.48%)
Oct 14, 2021 215.12 220.57 214.39 220.51 323,824 +9.17(+4.34%)
Oct 13, 2021 214.28 214.28 211.14 211.34 478,421 -1.55(-0.73%)
Oct 12, 2021 212.97 214.64 212.32 212.89 220,719 +0.45(+0.21%)
Oct 11, 2021 210.66 214.41 209.86 212.44 413,699 +2.23(+1.06%)
Oct 08, 2021 209.54 212.20 209.19 210.21 232,689 +1.66(+0.80%)
Oct 07, 2021 206.82 209.78 206.69 208.55 219,603 +3.59(+1.75%)
Oct 06, 2021 203.54 205.43 203.40 204.96 168,010 -2.10(-1.02%)
Oct 05, 2021 204.11 208.62 203.72 207.06 229,995 +2.44(+1.19%)
Oct 04, 2021 205.21 205.63 203.09 204.62 233,788 -1.93(-0.93%)
Oct 01, 2021 207.18 207.81 204.97 206.54 120,942 +0.07(+0.03%)
Sep 30, 2021 205.65 207.81 205.15 206.47 311,299 -0.26(-0.12%)
Sep 29, 2021 209.73 209.77 206.65 206.73 157,057 -1.91(-0.91%)
Sep 28, 2021 212.40 212.40 207.85 208.64 315,669 -5.17(-2.42%)
Sep 27, 2021 213.12 214.84 211.65 213.81 248,317 -0.90(-0.42%)
Sep 24, 2021 213.01 214.86 213.01 214.71 113,055 +0.34(+0.16%)
Sep 23, 2021 214.44 215.13 213.15 214.37 133,317 +1.26(+0.59%)
Sep 22, 2021 211.86 214.02 211.18 213.11 219,084 +1.12(+0.53%)
Sep 21, 2021 212.06 212.79 211.31 212.00 300,048 +1.52(+0.72%)
Sep 20, 2021 209.76 211.08 209.00 210.47 249,327 -3.18(-1.49%)
Sep 17, 2021 215.75 215.75 212.87 213.65 196,931 -2.44(-1.13%)
Sep 16, 2021 219.01 219.57 215.54 216.09 286,538 -2.59(-1.18%)
Sep 15, 2021 218.84 219.19 216.35 218.68 381,853 +0.69(+0.32%)
Sep 14, 2021 218.92 220.39 217.80 217.99 335,402 +1.47(+0.68%)
Sep 13, 2021 217.85 217.85 214.22 216.52 291,476 +0.19(+0.09%)
Sep 10, 2021 219.85 220.00 216.27 216.33 380,685 -0.44(-0.20%)
Sep 09, 2021 220.71 220.75 216.61 216.77 502,666 +0.21(+0.10%)
Sep 08, 2021 216.70 217.64 216.24 216.57 171,516 -1.18(-0.54%)
Sep 07, 2021 217.57 217.89 216.06 217.74 227,865 +1.73(+0.80%)
Sep 03, 2021 216.55 216.88 215.52 216.01 100,353 -0.73(-0.34%)
Sep 02, 2021 217.18 217.85 216.27 216.74 172,858 +2.02(+0.94%)
Sep 01, 2021 214.78 216.51 214.53 214.72 176,694 +0.07(+0.03%)
Aug 31, 2021 214.17 214.91 213.04 214.65 134,807 -0.19(-0.09%)
Aug 30, 2021 213.91 216.11 213.09 214.84 191,745 +1.25(+0.59%)
Aug 27, 2021 211.91 214.59 211.91 213.58 99,922 +1.66(+0.78%)
Aug 26, 2021 212.90 213.92 211.73 211.93 132,787 -3.30(-1.53%)
Aug 25, 2021 213.80 216.00 213.56 215.22 158,917 +2.85(+1.34%)
Aug 24, 2021 212.28 214.99 211.90 212.37 243,616 -2.02(-0.94%)
Aug 23, 2021 211.15 214.57 210.90 214.39 267,066 +2.98(+1.41%)
Aug 20, 2021 208.33 211.54 208.17 211.41 277,487 +0.95(+0.45%)
Aug 19, 2021 209.30 211.34 209.11 210.46 169,149 -5.12(-2.38%)
Aug 18, 2021 217.01 217.60 215.59 215.59 134,911 -0.89(-0.41%)
Aug 17, 2021 220.01 220.44 215.82 216.48 507,815 -6.54(-2.93%)
Aug 16, 2021 222.64 223.31 220.87 223.01 238,727 -0.01(-0.00%)
Aug 13, 2021 222.78 224.60 222.74 223.02 227,147 +2.60(+1.18%)
Aug 12, 2021 221.27 221.27 219.94 220.43 96,631 -0.78(-0.35%)
Aug 11, 2021 220.71 221.43 219.75 221.21 141,443 +2.80(+1.28%)
Aug 10, 2021 219.78 219.94 218.11 218.40 167,292 -0.91(-0.41%)
Aug 09, 2021 218.21 220.12 218.14 219.31 224,996 +2.63(+1.21%)
Aug 06, 2021 217.64 218.16 216.51 216.69 156,335 +0.04(+0.02%)
Aug 05, 2021 213.81 216.75 213.41 216.65 339,838 +7.58(+3.63%)
Aug 04, 2021 210.16 210.60 207.84 209.06 340,006 +0.43(+0.21%)
Aug 03, 2021 208.97 209.30 205.40 208.63 485,210 -0.84(-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.