Ferrari N.V. (NY: RACE )

475.25 +17.72 (+3.87%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 317.46 318.95 315.26 315.71 208,745 -2.53(-0.80%)
Aug 30, 2023 317.70 320.62 317.70 318.25 203,683 -0.30(-0.09%)
Aug 29, 2023 310.06 318.60 310.06 318.55 287,602 +7.23(+2.32%)
Aug 28, 2023 310.16 311.59 309.65 311.31 137,807 +2.04(+0.66%)
Aug 25, 2023 309.32 310.58 305.42 309.28 194,865 +3.71(+1.21%)
Aug 24, 2023 310.61 310.86 305.37 305.57 163,679 -5.23(-1.68%)
Aug 23, 2023 307.33 311.83 306.91 310.80 136,238 +2.22(+0.72%)
Aug 22, 2023 310.14 311.20 308.07 308.58 195,992 -1.40(-0.45%)
Aug 21, 2023 310.19 310.88 307.70 309.98 138,072 +6.18(+2.03%)
Aug 18, 2023 301.56 305.13 299.83 303.80 400,680 -0.27(-0.09%)
Aug 17, 2023 310.21 310.21 304.01 304.07 323,842 -7.27(-2.34%)
Aug 16, 2023 313.11 315.14 311.15 311.34 189,331 -2.38(-0.76%)
Aug 15, 2023 312.53 314.68 312.35 313.73 184,605 +0.17(+0.05%)
Aug 14, 2023 308.24 314.29 308.24 313.56 205,551 +4.35(+1.41%)
Aug 11, 2023 311.15 311.50 308.96 309.21 272,247 -3.55(-1.13%)
Aug 10, 2023 314.21 316.62 311.62 312.75 352,284 +3.13(+1.01%)
Aug 09, 2023 311.78 312.28 307.59 309.62 259,445 +0.63(+0.20%)
Aug 08, 2023 306.73 309.00 305.23 309.00 318,584 -1.25(-0.40%)
Aug 07, 2023 310.45 310.79 306.89 310.25 229,030 +0.79(+0.25%)
Aug 04, 2023 313.42 314.08 309.27 309.46 248,506 -2.69(-0.86%)
Aug 03, 2023 310.01 314.30 309.77 312.16 315,583 +0.60(+0.19%)
Aug 02, 2023 309.91 320.11 309.77 311.56 549,616 -4.03(-1.28%)
Aug 01, 2023 314.98 317.50 314.55 315.60 343,091 -2.75(-0.86%)
Jul 31, 2023 320.44 320.44 317.31 318.35 266,723 -1.42(-0.44%)
Jul 28, 2023 319.66 321.55 319.10 319.77 300,062 +4.52(+1.43%)
Jul 27, 2023 319.35 320.03 314.43 315.25 321,090 -0.08(-0.03%)
Jul 26, 2023 312.34 316.60 312.02 315.33 172,695 +1.23(+0.39%)
Jul 25, 2023 312.43 315.31 311.86 314.10 270,908 -1.04(-0.33%)
Jul 24, 2023 315.36 316.63 314.43 315.14 215,026 -0.84(-0.27%)
Jul 21, 2023 318.96 318.96 315.90 315.98 282,986 -0.65(-0.20%)
Jul 20, 2023 318.24 318.67 315.49 316.63 402,295 -2.41(-0.76%)
Jul 19, 2023 321.25 322.34 318.54 319.04 364,527 -5.20(-1.60%)
Jul 18, 2023 324.14 324.67 321.47 324.24 260,316 -2.37(-0.73%)
Jul 17, 2023 326.40 327.78 325.53 326.62 341,655 -0.07(-0.02%)
Jul 14, 2023 324.81 327.40 324.50 326.69 336,419 +5.39(+1.68%)
Jul 13, 2023 323.76 324.04 320.94 321.30 377,647 +0.67(+0.21%)
Jul 12, 2023 318.15 320.98 316.96 320.62 446,653 +4.26(+1.35%)
Jul 11, 2023 316.97 318.29 315.34 316.36 380,497 +0.10(+0.03%)
Jul 10, 2023 312.25 316.77 312.00 316.26 340,759 +3.78(+1.21%)
Jul 07, 2023 312.63 315.54 310.79 312.49 334,253 +0.95(+0.31%)
Jul 06, 2023 310.90 312.75 309.22 311.53 454,034 -6.44(-2.03%)
Jul 05, 2023 319.55 320.74 317.59 317.97 397,598 -5.82(-1.80%)
Jul 03, 2023 323.45 323.94 321.04 323.79 225,872 +0.66(+0.20%)
Jun 30, 2023 322.77 324.99 321.82 323.14 525,164 +4.51(+1.42%)
Jun 29, 2023 316.33 320.66 316.22 318.63 475,083 +2.69(+0.85%)
Jun 28, 2023 313.33 315.98 313.33 315.93 336,742 +3.85(+1.23%)
Jun 27, 2023 307.28 312.47 307.15 312.09 242,462 +7.55(+2.48%)
Jun 26, 2023 305.54 306.78 303.90 304.54 145,980 -1.02(-0.33%)
Jun 23, 2023 304.21 307.04 303.93 305.56 429,561 +0.23(+0.07%)
Jun 22, 2023 304.51 306.97 304.05 305.33 269,817 -1.00(-0.33%)
Jun 21, 2023 305.15 307.15 303.59 306.33 402,807 +2.13(+0.70%)
Jun 20, 2023 304.75 306.10 303.35 304.21 358,056 -1.85(-0.60%)
Jun 16, 2023 306.74 307.32 304.67 306.06 296,816 +1.90(+0.62%)
Jun 15, 2023 303.51 304.77 301.73 304.16 661,770 +3.30(+1.10%)
Jun 14, 2023 302.78 303.27 298.80 300.86 420,827 +2.66(+0.89%)
Jun 13, 2023 299.35 300.63 298.03 298.20 361,694 -0.47(-0.16%)
Jun 12, 2023 298.62 299.92 297.19 298.67 276,811 +2.76(+0.93%)
Jun 09, 2023 295.50 296.99 294.74 295.90 264,851 -0.44(-0.15%)
Jun 08, 2023 294.71 297.11 294.71 296.34 341,456 +3.69(+1.26%)
Jun 07, 2023 293.78 296.24 292.24 292.65 317,088 -2.57(-0.87%)
Jun 06, 2023 295.04 295.93 294.03 295.23 314,259 +0.69(+0.23%)
Jun 05, 2023 295.93 296.47 294.00 294.54 182,826 -2.16(-0.73%)
Jun 02, 2023 296.40 298.38 295.68 296.70 366,843 +5.48(+1.88%)
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.