Ferrari N.V. (NY: RACE )

231.78 USD +8.78 (+3.94%)
Streaming Delayed Price Updated: 1:53 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 224.40 224.49 222.24 223.00 124,780 -1.61(-0.72%)
Oct 21, 2021 224.04 225.70 223.67 224.61 115,107 +1.57(+0.70%)
Oct 20, 2021 224.39 224.82 222.87 223.04 198,276 -1.65(-0.73%)
Oct 19, 2021 223.74 225.81 223.46 224.69 265,164 +2.29(+1.03%)
Oct 18, 2021 222.12 223.18 221.16 222.40 147,866 -2.02(-0.90%)
Oct 15, 2021 222.73 224.43 222.09 224.42 274,559 +1.08(+0.48%)
Oct 14, 2021 217.87 223.40 217.14 223.34 319,729 +9.29(+4.34%)
Oct 13, 2021 217.02 217.02 213.84 214.05 472,371 -1.57(-0.73%)
Oct 12, 2021 215.70 217.39 215.04 215.62 217,928 +0.46(+0.21%)
Oct 11, 2021 213.36 217.16 212.55 215.16 408,468 +2.26(+1.06%)
Oct 08, 2021 212.22 214.92 211.87 212.90 229,747 +1.68(+0.80%)
Oct 07, 2021 209.47 212.47 209.34 211.22 216,826 +3.64(+1.75%)
Oct 06, 2021 206.15 208.06 206.00 207.58 165,886 -2.13(-1.02%)
Oct 05, 2021 206.72 211.29 206.33 209.71 227,087 +2.47(+1.19%)
Oct 04, 2021 207.84 208.26 205.69 207.24 230,832 -1.95(-0.93%)
Oct 01, 2021 209.83 210.47 207.59 209.19 119,413 +0.07(+0.03%)
Sep 30, 2021 208.28 210.47 207.78 209.12 307,363 -0.26(-0.12%)
Sep 29, 2021 212.42 212.46 209.30 209.38 155,071 -1.93(-0.91%)
Sep 28, 2021 215.12 215.12 210.51 211.31 311,677 -5.24(-2.42%)
Sep 27, 2021 215.85 217.59 214.36 216.55 245,177 -0.91(-0.42%)
Sep 24, 2021 215.74 217.61 215.74 217.46 111,626 +0.34(+0.16%)
Sep 23, 2021 217.19 217.89 215.88 217.12 131,631 +1.28(+0.59%)
Sep 22, 2021 214.57 216.76 213.88 215.84 216,314 +1.13(+0.53%)
Sep 21, 2021 214.78 215.52 214.02 214.71 296,254 +1.54(+0.72%)
Sep 20, 2021 212.45 213.78 211.68 213.17 246,174 -3.22(-1.49%)
Sep 17, 2021 218.51 218.51 215.60 216.39 194,441 -2.47(-1.13%)
Sep 16, 2021 221.82 222.38 218.30 218.86 282,915 -2.62(-1.18%)
Sep 15, 2021 221.64 222.00 219.12 221.48 377,024 +0.70(+0.32%)
Sep 14, 2021 221.72 223.21 220.59 220.78 331,161 +1.49(+0.68%)
Sep 13, 2021 220.64 220.64 216.96 219.29 287,790 +0.19(+0.09%)
Sep 10, 2021 222.67 222.82 219.04 219.10 375,871 -0.45(-0.20%)
Sep 09, 2021 223.54 223.58 219.38 219.55 496,309 +0.21(+0.10%)
Sep 08, 2021 219.48 220.43 219.01 219.34 169,347 -1.19(-0.54%)
Sep 07, 2021 220.36 220.68 218.83 220.53 224,984 +1.75(+0.80%)
Sep 03, 2021 219.32 219.66 218.28 218.78 99,084 -0.74(-0.34%)
Sep 02, 2021 219.96 220.64 219.04 219.52 170,672 +2.05(+0.94%)
Sep 01, 2021 217.53 219.28 217.28 217.47 174,460 +0.07(+0.03%)
Aug 31, 2021 216.91 217.66 215.77 217.40 133,103 -0.19(-0.09%)
Aug 30, 2021 216.65 218.88 215.82 217.59 189,321 +1.27(+0.59%)
Aug 27, 2021 214.62 217.34 214.62 216.32 98,659 +1.68(+0.78%)
Aug 26, 2021 215.63 216.66 214.44 214.64 131,108 -3.34(-1.53%)
Aug 25, 2021 216.54 218.76 216.30 217.98 156,908 +2.89(+1.34%)
Aug 24, 2021 215.00 217.74 214.61 215.09 240,536 -2.05(-0.94%)
Aug 23, 2021 213.85 217.32 213.60 217.14 263,689 +3.02(+1.41%)
Aug 20, 2021 211.00 214.25 210.84 214.12 273,978 +0.96(+0.45%)
Aug 19, 2021 211.98 214.05 211.79 213.16 167,010 -5.19(-2.38%)
Aug 18, 2021 219.79 220.39 218.35 218.35 133,205 -0.90(-0.41%)
Aug 17, 2021 222.83 223.26 218.59 219.25 501,393 -6.62(-2.93%)
Aug 16, 2021 225.49 226.17 223.70 225.87 235,708 -0.01(-0.00%)
Aug 13, 2021 225.63 227.48 225.59 225.88 224,275 +2.63(+1.18%)
Aug 12, 2021 224.10 224.10 222.76 223.25 95,409 -0.79(-0.35%)
Aug 11, 2021 223.54 224.27 222.56 224.04 139,655 +2.84(+1.28%)
Aug 10, 2021 222.59 222.76 220.90 221.20 165,177 -0.92(-0.41%)
Aug 09, 2021 221.00 222.93 220.93 222.12 222,151 +2.66(+1.21%)
Aug 06, 2021 220.43 220.95 219.28 219.46 154,358 +0.04(+0.02%)
Aug 05, 2021 216.55 219.53 216.14 219.42 335,541 +7.68(+3.63%)
Aug 04, 2021 212.85 213.30 210.50 211.74 335,706 +0.44(+0.21%)
Aug 03, 2021 211.65 211.98 208.03 211.30 479,074 -0.85(-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.