Skip to main content

Ferrari N.V. (NY: RACE )

457.53 -5.29 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 212.49 212.82 207.41 207.90 525,211 -6.02(-2.81%)
Jul 30, 2021 213.63 215.05 213.44 213.91 544,420 +2.01(+0.95%)
Jul 29, 2021 209.78 212.08 209.53 211.90 315,001 +3.92(+1.88%)
Jul 28, 2021 206.43 208.53 205.96 207.98 229,489 +0.83(+0.40%)
Jul 27, 2021 207.96 207.96 205.94 207.15 247,004 -0.59(-0.28%)
Jul 26, 2021 206.93 207.79 206.67 207.74 201,559 -0.12(-0.06%)
Jul 23, 2021 205.60 208.19 205.23 207.86 329,258 +4.80(+2.36%)
Jul 22, 2021 202.60 203.06 201.49 203.06 162,894 +1.57(+0.78%)
Jul 21, 2021 201.04 202.49 200.70 201.49 126,305 +1.44(+0.72%)
Jul 20, 2021 198.42 200.15 197.88 200.05 180,515 +0.03(+0.01%)
Jul 19, 2021 200.16 201.19 199.17 200.02 232,034 -2.72(-1.34%)
Jul 16, 2021 202.96 203.44 201.89 202.74 235,823 +0.05(+0.02%)
Jul 15, 2021 202.69 203.15 200.26 202.69 392,498 -3.41(-1.65%)
Jul 14, 2021 205.80 206.55 205.52 206.10 201,774 +0.65(+0.31%)
Jul 13, 2021 204.74 205.67 204.60 205.46 110,775 +0.08(+0.04%)
Jul 12, 2021 206.40 206.40 205.00 205.38 168,727 +0.49(+0.24%)
Jul 09, 2021 204.30 205.18 203.42 204.89 249,714 +3.35(+1.66%)
Jul 08, 2021 200.72 203.10 199.71 201.54 247,191 -1.34(-0.66%)
Jul 07, 2021 202.81 203.41 200.69 202.88 265,847 +1.15(+0.57%)
Jul 06, 2021 202.64 202.85 200.93 201.73 244,773 -0.91(-0.45%)
Jul 02, 2021 200.62 203.50 199.78 202.64 237,848 +3.16(+1.59%)
Jul 01, 2021 200.70 200.94 198.98 199.48 158,831 -2.44(-1.21%)
Jun 30, 2021 202.21 202.78 201.12 201.92 170,160 -0.80(-0.40%)
Jun 29, 2021 202.84 203.29 202.01 202.72 152,672 +1.42(+0.71%)
Jun 28, 2021 200.96 201.94 200.30 201.30 110,234 +1.18(+0.59%)
Jun 25, 2021 199.96 200.79 198.49 200.12 359,408 +0.92(+0.46%)
Jun 24, 2021 197.73 199.63 197.38 199.20 324,686 +3.11(+1.58%)
Jun 23, 2021 197.05 197.05 195.63 196.10 235,619 -1.35(-0.69%)
Jun 22, 2021 198.03 198.03 196.23 197.45 232,933 -0.68(-0.34%)
Jun 21, 2021 197.47 199.06 196.97 198.13 257,962 +2.05(+1.04%)
Jun 18, 2021 196.44 196.78 195.74 196.08 200,316 -0.81(-0.41%)
Jun 17, 2021 193.63 198.19 193.37 196.89 633,344 -1.79(-0.90%)
Jun 16, 2021 198.82 199.44 197.29 198.68 411,436 -1.72(-0.86%)
Jun 15, 2021 200.14 200.69 199.06 200.40 508,596 -0.76(-0.38%)
Jun 14, 2021 199.63 201.64 198.47 201.16 413,570 -5.91(-2.85%)
Jun 11, 2021 206.77 207.10 205.74 207.07 135,280 -0.33(-0.16%)
Jun 10, 2021 208.14 208.96 206.70 207.41 260,802 -0.52(-0.25%)
Jun 09, 2021 210.40 212.42 207.93 207.93 320,839 -6.51(-3.03%)
Jun 08, 2021 216.34 217.01 213.21 214.43 413,926 -0.54(-0.25%)
Jun 07, 2021 214.42 215.64 214.07 214.97 248,945 +2.44(+1.15%)
Jun 04, 2021 212.89 213.77 211.89 212.53 270,986 +1.42(+0.67%)
Jun 03, 2021 210.11 211.92 209.49 211.11 273,508 +1.00(+0.48%)
Jun 02, 2021 208.10 210.17 207.85 210.11 195,731 +1.68(+0.80%)
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.