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 (%)
Feb 28, 2023 256.22 258.56 255.40 256.86 356,460 -0.98(-0.38%)
Feb 27, 2023 257.36 259.06 257.01 257.84 198,313 +2.22(+0.87%)
Feb 24, 2023 254.23 256.51 253.61 255.62 249,561 -3.00(-1.16%)
Feb 23, 2023 260.40 261.05 257.74 258.62 261,482 +1.53(+0.59%)
Feb 22, 2023 258.28 258.75 256.07 257.09 290,842 -2.17(-0.84%)
Feb 21, 2023 259.49 260.07 258.25 259.26 336,350 -4.02(-1.53%)
Feb 17, 2023 261.32 263.98 260.80 263.28 255,374 +0.99(+0.38%)
Feb 16, 2023 261.73 265.08 260.57 262.30 220,430 -1.33(-0.51%)
Feb 15, 2023 260.43 263.70 260.43 263.63 286,495 +1.60(+0.61%)
Feb 14, 2023 257.73 262.61 257.46 262.03 200,847 +2.14(+0.82%)
Feb 13, 2023 258.08 261.33 257.64 259.89 235,121 +3.71(+1.45%)
Feb 10, 2023 254.82 256.62 253.46 256.18 572,398 -6.54(-2.49%)
Feb 09, 2023 265.95 266.48 261.50 262.72 310,831 -0.25(-0.09%)
Feb 08, 2023 262.87 264.23 261.58 262.97 451,291 -0.35(-0.13%)
Feb 07, 2023 258.97 263.65 258.74 263.31 471,132 +5.53(+2.14%)
Feb 06, 2023 256.89 259.46 255.47 257.79 400,654 +1.25(+0.49%)
Feb 03, 2023 256.94 260.44 256.20 256.54 786,895 -5.37(-2.05%)
Feb 02, 2023 261.62 266.71 259.07 261.90 1,207,732 +12.00(+4.80%)
Feb 01, 2023 246.44 253.00 245.87 249.91 796,483 +1.98(+0.80%)
Jan 31, 2023 243.28 248.20 243.19 247.92 718,278 +0.06(+0.02%)
Jan 30, 2023 250.33 251.62 247.22 247.86 487,498 -2.44(-0.97%)
Jan 27, 2023 245.47 252.63 245.47 250.30 832,503 +5.87(+2.40%)
Jan 26, 2023 243.43 245.15 242.98 244.43 367,476 +2.16(+0.89%)
Jan 25, 2023 239.49 242.47 239.09 242.27 278,982 +1.52(+0.63%)
Jan 24, 2023 239.43 241.14 238.55 240.75 287,606 +0.39(+0.16%)
Jan 23, 2023 238.69 241.97 238.40 240.36 378,178 +1.24(+0.52%)
Jan 20, 2023 236.96 239.23 236.29 239.11 316,105 +4.33(+1.84%)
Jan 19, 2023 236.22 236.76 233.48 234.78 613,358 -1.70(-0.72%)
Jan 18, 2023 238.68 239.37 236.48 236.48 573,944 +1.83(+0.78%)
Jan 17, 2023 234.16 236.56 234.16 234.65 344,782 +1.91(+0.82%)
Jan 13, 2023 231.62 233.26 231.45 232.74 188,957 +0.08(+0.03%)
Jan 12, 2023 230.96 233.90 229.53 232.66 334,352 +2.10(+0.91%)
Jan 11, 2023 229.82 231.71 229.31 230.56 337,166 +1.74(+0.76%)
Jan 10, 2023 227.00 229.00 226.17 228.82 301,738 +3.14(+1.39%)
Jan 09, 2023 226.90 229.61 225.69 225.69 572,437 +4.63(+2.09%)
Jan 06, 2023 213.92 221.78 213.29 221.06 215,797 +7.89(+3.70%)
Jan 05, 2023 214.32 215.50 212.86 213.17 208,678 -3.54(-1.63%)
Jan 04, 2023 216.25 216.71 213.69 216.71 359,576 +4.24(+2.00%)
Jan 03, 2023 213.74 215.81 211.09 212.47 320,740 +1.14(+0.54%)
Dec 30, 2022 212.63 213.37 209.94 211.33 143,104 -2.34(-1.09%)
Dec 29, 2022 210.91 214.00 210.82 213.67 191,856 +6.25(+3.02%)
Dec 28, 2022 209.14 210.37 207.20 207.42 165,449 -1.73(-0.83%)
Dec 27, 2022 208.94 210.10 207.47 209.14 192,878 +0.98(+0.47%)
Dec 23, 2022 207.96 209.45 207.05 208.16 225,019 -1.53(-0.73%)
Dec 22, 2022 210.33 210.48 207.51 209.69 183,108 -1.32(-0.63%)
Dec 21, 2022 210.90 212.12 210.66 211.02 339,609 -0.19(-0.09%)
Dec 20, 2022 210.57 212.08 210.34 211.20 211,688 -2.01(-0.94%)
Dec 19, 2022 215.44 215.44 213.17 213.22 195,336 -1.95(-0.91%)
Dec 16, 2022 218.07 219.33 215.17 215.17 158,114 -4.23(-1.93%)
Dec 15, 2022 221.01 221.55 218.18 219.40 224,662 -2.74(-1.23%)
Dec 14, 2022 222.87 224.26 221.09 222.14 208,132 -0.31(-0.14%)
Dec 13, 2022 226.13 227.07 219.93 222.45 347,986 +2.92(+1.33%)
Dec 12, 2022 219.29 219.76 218.02 219.53 148,970 +1.78(+0.82%)
Dec 09, 2022 217.01 218.55 216.46 217.75 152,196 +0.38(+0.18%)
Dec 08, 2022 216.67 217.72 215.75 217.36 231,918 +0.25(+0.11%)
Dec 07, 2022 218.01 219.72 216.81 217.11 197,504 -1.01(-0.46%)
Dec 06, 2022 220.48 220.81 216.00 218.12 305,386 -2.55(-1.15%)
Dec 05, 2022 223.86 223.98 220.66 220.66 377,345 -2.86(-1.28%)
Dec 02, 2022 221.61 223.62 220.40 223.53 358,630 -1.48(-0.66%)
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.