Ferrari N.V. (NY: RACE )

474.06 +16.53 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 128.40 129.31 127.84 128.41 358,659 +0.72(+0.56%)
Mar 28, 2019 127.61 128.25 126.89 127.69 369,855 +0.26(+0.20%)
Mar 27, 2019 128.49 129.11 126.91 127.43 402,285 -0.17(-0.14%)
Mar 26, 2019 126.68 127.96 126.45 127.60 318,347 +1.77(+1.40%)
Mar 25, 2019 124.68 126.00 123.97 125.83 242,658 +2.37(+1.92%)
Mar 22, 2019 125.77 126.05 123.32 123.46 429,099 -3.59(-2.83%)
Mar 21, 2019 126.56 127.27 126.28 127.05 174,530 +0.61(+0.49%)
Mar 20, 2019 127.53 127.53 125.72 126.44 319,407 +0.13(+0.11%)
Mar 19, 2019 127.09 127.35 126.16 126.30 221,960 -0.64(-0.51%)
Mar 18, 2019 126.35 127.11 126.15 126.95 230,378 +0.48(+0.38%)
Mar 15, 2019 126.68 126.87 126.31 126.47 263,523 +0.57(+0.45%)
Mar 14, 2019 125.39 125.96 124.62 125.90 272,201 +1.09(+0.88%)
Mar 13, 2019 125.46 125.60 123.88 124.81 459,298 -0.13(-0.11%)
Mar 12, 2019 124.98 125.44 124.59 124.94 177,456 -0.55(-0.44%)
Mar 11, 2019 123.53 125.60 123.35 125.49 342,734 +1.80(+1.46%)
Mar 08, 2019 121.89 123.79 121.71 123.68 261,335 +0.54(+0.44%)
Mar 07, 2019 123.31 123.86 122.12 123.15 482,447 -1.72(-1.38%)
Mar 06, 2019 125.18 125.34 124.06 124.86 284,368 -1.58(-1.25%)
Mar 05, 2019 125.25 126.53 125.13 126.45 249,540 +0.92(+0.73%)
Mar 04, 2019 126.49 126.83 124.79 125.53 429,303 -0.96(-0.76%)
Mar 01, 2019 125.04 126.60 124.68 126.49 470,987 +3.40(+2.76%)
Feb 28, 2019 122.96 123.67 122.87 123.09 272,620 -0.39(-0.32%)
Feb 27, 2019 123.41 123.91 122.57 123.48 283,027 -0.36(-0.29%)
Feb 26, 2019 122.91 124.50 122.87 123.85 286,836 +0.97(+0.79%)
Feb 25, 2019 122.00 123.10 121.66 122.88 460,477 +1.93(+1.59%)
Feb 22, 2019 121.16 121.49 120.58 120.95 339,278 -0.26(-0.21%)
Feb 21, 2019 120.54 121.62 120.47 121.21 196,099 +0.51(+0.42%)
Feb 20, 2019 121.23 121.63 120.51 120.70 230,681 -0.58(-0.47%)
Feb 19, 2019 120.67 121.79 120.66 121.28 161,640 +0.37(+0.31%)
Feb 15, 2019 120.61 121.30 120.25 120.90 448,063 +0.88(+0.74%)
Feb 14, 2019 119.48 120.45 119.15 120.02 326,876 -0.18(-0.15%)
Feb 13, 2019 120.74 121.06 119.92 120.20 330,342 -1.14(-0.94%)
Feb 12, 2019 119.10 121.58 119.10 121.34 776,458 +2.82(+2.38%)
Feb 11, 2019 118.29 118.97 118.26 118.52 346,749 -0.75(-0.63%)
Feb 08, 2019 118.23 119.31 117.83 119.27 413,260 -0.30(-0.25%)
Feb 07, 2019 118.40 119.75 118.07 119.57 401,720 -2.28(-1.87%)
Feb 06, 2019 121.91 122.50 121.64 121.84 199,457 -0.31(-0.25%)
Feb 05, 2019 122.81 123.00 121.90 122.15 484,089 +0.06(+0.05%)
Feb 04, 2019 120.93 122.09 120.72 122.09 432,921 +0.09(+0.07%)
Feb 01, 2019 120.99 122.41 120.78 122.00 1,124,327 +0.80(+0.66%)
Jan 31, 2019 111.36 121.95 111.36 121.21 2,352,337 +13.06(+12.08%)
Jan 30, 2019 106.34 108.39 105.96 108.15 737,040 +2.05(+1.94%)
Jan 29, 2019 106.32 106.56 105.34 106.09 455,935 +0.12(+0.12%)
Jan 28, 2019 105.67 106.00 104.45 105.97 342,793 -0.79(-0.74%)
Jan 25, 2019 107.46 107.67 106.57 106.75 353,449 -1.10(-1.02%)
Jan 24, 2019 106.48 107.94 106.31 107.86 315,784 +2.10(+1.99%)
Jan 23, 2019 106.73 107.13 105.08 105.76 354,425 -1.43(-1.33%)
Jan 22, 2019 107.70 108.07 106.13 107.19 287,844 -1.54(-1.41%)
Jan 18, 2019 109.65 109.86 108.18 108.72 387,835 -0.40(-0.37%)
Jan 17, 2019 108.98 110.11 108.41 109.13 290,644 +0.56(+0.51%)
Jan 16, 2019 107.39 109.33 107.30 108.57 343,619 +0.73(+0.68%)
Jan 15, 2019 108.01 108.29 106.91 107.84 340,826 +1.43(+1.34%)
Jan 14, 2019 106.15 106.90 105.68 106.41 235,239 +0.04(+0.04%)
Jan 11, 2019 107.23 107.25 105.96 106.37 261,023 +0.05(+0.04%)
Jan 10, 2019 105.44 106.80 105.00 106.32 310,968 -0.38(-0.36%)
Jan 09, 2019 107.64 108.48 106.66 106.71 511,186 +2.50(+2.40%)
Jan 08, 2019 103.28 104.85 103.07 104.20 794,220 +3.94(+3.92%)
Jan 07, 2019 99.15 101.47 98.80 100.27 445,419 +2.16(+2.20%)
Jan 04, 2019 96.19 98.64 95.26 98.11 546,220 +5.04(+5.41%)
Jan 03, 2019 94.86 94.90 92.72 93.07 469,286 -1.65(-1.74%)
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.