Skip to main content

Ferrari N.V. (NY: RACE )

435.94 -3.22 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 175.43 176.31 173.76 175.44 232,275 -0.15(-0.08%)
Oct 29, 2020 174.15 176.85 173.35 175.59 193,857 +1.43(+0.82%)
Oct 28, 2020 176.13 177.55 174.05 174.16 402,101 -8.08(-4.44%)
Oct 27, 2020 183.59 183.59 181.75 182.25 244,177 -0.08(-0.04%)
Oct 26, 2020 182.96 183.54 181.31 182.33 226,773 -4.47(-2.40%)
Oct 23, 2020 187.33 187.77 185.34 186.80 208,173 -0.13(-0.07%)
Oct 22, 2020 186.04 188.59 185.51 186.93 311,848 +0.17(+0.09%)
Oct 21, 2020 186.61 188.88 186.17 186.76 225,386 -2.57(-1.36%)
Oct 20, 2020 189.13 191.13 188.72 189.33 185,464 +3.12(+1.67%)
Oct 19, 2020 189.32 189.78 185.67 186.21 289,836 -3.10(-1.64%)
Oct 16, 2020 187.87 191.08 187.69 189.31 508,788 +4.73(+2.56%)
Oct 15, 2020 178.71 185.47 178.70 184.58 551,775 +1.92(+1.05%)
Oct 14, 2020 182.89 183.74 180.82 182.66 263,695 +1.54(+0.85%)
Oct 13, 2020 182.70 182.70 180.45 181.12 121,181 -0.70(-0.38%)
Oct 12, 2020 181.66 182.49 181.05 181.81 161,712 +2.03(+1.13%)
Oct 09, 2020 178.76 180.34 178.20 179.79 142,477 +1.49(+0.84%)
Oct 08, 2020 179.24 179.78 177.95 178.29 216,543 -2.05(-1.13%)
Oct 07, 2020 177.53 181.53 177.47 180.34 448,533 +6.80(+3.92%)
Oct 06, 2020 178.26 178.46 173.09 173.54 351,045 -6.04(-3.36%)
Oct 05, 2020 178.23 179.70 177.63 179.58 135,517 +1.73(+0.97%)
Oct 02, 2020 177.58 179.42 177.54 177.85 189,969 -3.67(-2.02%)
Oct 01, 2020 181.41 181.99 179.87 181.52 186,822 +0.50(+0.28%)
Sep 30, 2020 179.80 182.10 179.31 181.02 254,056 +1.71(+0.95%)
Sep 29, 2020 180.57 181.20 179.06 179.31 122,676 -0.91(-0.51%)
Sep 28, 2020 180.79 181.00 179.89 180.22 127,024 +2.00(+1.12%)
Sep 25, 2020 176.26 179.03 175.95 178.23 158,036 -1.55(-0.86%)
Sep 24, 2020 178.97 181.68 177.78 179.78 145,228 +1.23(+0.69%)
Sep 23, 2020 180.38 181.11 178.26 178.55 127,268 -1.69(-0.94%)
Sep 22, 2020 180.00 180.81 178.94 180.24 156,947 -0.79(-0.43%)
Sep 21, 2020 180.83 181.34 177.65 181.03 172,325 -3.76(-2.03%)
Sep 18, 2020 185.52 186.59 183.59 184.78 124,070 -2.18(-1.17%)
Sep 17, 2020 184.78 187.74 184.61 186.97 94,721 +1.27(+0.68%)
Sep 16, 2020 188.83 189.21 185.32 185.70 141,425 -2.68(-1.43%)
Sep 15, 2020 191.22 191.51 188.08 188.38 96,073 -0.40(-0.21%)
Sep 14, 2020 188.59 189.80 187.83 188.79 238,049 +0.27(+0.14%)
Sep 11, 2020 187.52 189.04 186.45 188.52 219,359 +3.79(+2.05%)
Sep 10, 2020 186.83 188.01 184.40 184.73 191,560 -1.53(-0.82%)
Sep 09, 2020 185.87 188.59 185.53 186.26 163,837 +3.52(+1.93%)
Sep 08, 2020 183.43 187.41 182.74 182.74 225,825 -5.80(-3.08%)
Sep 04, 2020 188.75 189.74 184.02 188.54 139,833 +0.76(+0.40%)
Sep 03, 2020 192.83 192.83 186.83 187.78 319,109 -5.62(-2.91%)
Sep 02, 2020 194.25 194.25 191.76 193.41 309,823 +1.10(+0.57%)
Sep 01, 2020 190.99 192.40 190.33 192.31 167,673 +0.81(+0.42%)
Aug 31, 2020 192.41 192.91 191.04 191.50 103,731 -1.52(-0.79%)
Aug 28, 2020 192.84 193.43 191.99 193.03 93,357 +0.78(+0.40%)
Aug 27, 2020 195.15 195.24 191.07 192.25 192,876 -3.72(-1.90%)
Aug 26, 2020 192.79 196.63 192.73 195.97 219,138 +1.95(+1.00%)
Aug 25, 2020 194.96 194.99 192.21 194.02 89,094 +1.85(+0.96%)
Aug 24, 2020 194.09 194.09 191.71 192.17 103,355 +1.59(+0.84%)
Aug 21, 2020 188.42 191.37 188.34 190.58 129,256 -1.19(-0.62%)
Aug 20, 2020 189.25 192.18 188.98 191.77 116,175 +0.30(+0.16%)
Aug 19, 2020 193.81 193.81 191.19 191.46 155,118 -1.56(-0.81%)
Aug 18, 2020 195.68 196.29 192.86 193.03 141,404 -0.88(-0.45%)
Aug 17, 2020 192.60 195.24 192.54 193.90 227,049 +2.84(+1.49%)
Aug 14, 2020 191.56 192.15 189.98 191.06 231,766 -0.02(-0.01%)
Aug 13, 2020 190.48 193.25 190.27 191.08 249,702 +1.66(+0.88%)
Aug 12, 2020 187.87 190.60 187.44 189.42 375,544 +7.02(+3.85%)
Aug 11, 2020 184.67 186.05 182.23 182.40 233,359 +1.22(+0.67%)
Aug 10, 2020 180.81 181.75 179.73 181.18 152,341 -1.67(-0.91%)
Aug 07, 2020 183.43 184.16 181.40 182.85 121,832 -0.68(-0.37%)
Aug 06, 2020 182.64 184.28 182.05 183.53 129,068 -0.09(-0.05%)
Aug 05, 2020 184.86 185.70 183.08 183.61 367,885 +1.20(+0.66%)
Aug 04, 2020 179.49 183.96 179.17 182.41 491,493 -0.92(-0.50%)
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.