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 (%)
Dec 29, 2023 339.00 340.20 336.59 338.43 271,814 +1.48(+0.44%)
Dec 28, 2023 338.56 338.96 336.87 336.95 188,300 -1.39(-0.41%)
Dec 27, 2023 339.71 339.89 337.59 338.34 332,126 +2.45(+0.73%)
Dec 26, 2023 334.42 337.18 334.26 335.89 224,399 +1.27(+0.38%)
Dec 22, 2023 337.65 338.08 334.43 334.62 398,654 -1.43(-0.43%)
Dec 21, 2023 338.80 338.80 334.62 336.05 554,650 -3.02(-0.89%)
Dec 20, 2023 346.66 346.80 338.48 339.07 569,894 -9.59(-2.75%)
Dec 19, 2023 345.41 349.39 344.99 348.66 419,845 +1.75(+0.50%)
Dec 18, 2023 346.50 347.88 344.31 346.91 635,275 -7.59(-2.14%)
Dec 15, 2023 360.72 360.95 354.38 354.50 490,954 -9.35(-2.57%)
Dec 14, 2023 362.76 365.71 360.96 363.85 416,072 -6.05(-1.64%)
Dec 13, 2023 367.02 369.99 364.39 369.90 404,526 -1.45(-0.39%)
Dec 12, 2023 370.25 371.83 369.17 371.35 199,603 -0.61(-0.16%)
Dec 11, 2023 369.11 372.42 368.36 371.96 309,894 +5.21(+1.42%)
Dec 08, 2023 364.84 368.25 364.80 366.75 387,917 +3.00(+0.82%)
Dec 07, 2023 364.81 364.81 361.32 363.75 236,261 +2.07(+0.57%)
Dec 06, 2023 366.00 366.30 361.24 361.68 263,548 -0.56(-0.15%)
Dec 05, 2023 357.82 362.76 357.66 362.24 253,630 +8.60(+2.43%)
Dec 04, 2023 354.34 356.13 353.15 353.64 395,553 -3.35(-0.94%)
Dec 01, 2023 358.36 359.21 355.56 356.99 468,963 -1.97(-0.55%)
Nov 30, 2023 361.66 362.64 357.02 358.96 436,172 -7.46(-2.04%)
Nov 29, 2023 368.46 369.76 365.41 366.42 249,218 -1.85(-0.50%)
Nov 28, 2023 367.76 369.67 366.45 368.27 283,163 -1.39(-0.38%)
Nov 27, 2023 367.99 369.91 367.79 369.66 207,518 +2.22(+0.60%)
Nov 24, 2023 365.30 368.60 364.74 367.44 152,498 +3.19(+0.88%)
Nov 22, 2023 365.63 365.93 362.86 364.25 130,598 +3.16(+0.88%)
Nov 21, 2023 362.36 364.30 360.35 361.09 234,277 -3.23(-0.89%)
Nov 20, 2023 361.50 365.55 360.96 364.32 341,240 +4.98(+1.39%)
Nov 17, 2023 356.92 359.43 356.21 359.34 285,421 +5.33(+1.51%)
Nov 16, 2023 352.82 354.92 352.04 354.01 276,595 +2.33(+0.66%)
Nov 15, 2023 354.72 355.10 351.26 351.68 382,072 -2.07(-0.59%)
Nov 14, 2023 350.62 353.98 349.86 353.75 384,336 +12.47(+3.65%)
Nov 13, 2023 338.32 343.85 338.16 341.28 229,640 +1.72(+0.51%)
Nov 10, 2023 336.45 340.00 334.23 339.56 207,863 +3.67(+1.09%)
Nov 09, 2023 338.88 340.02 335.20 335.89 245,643 -1.33(-0.39%)
Nov 08, 2023 338.63 340.31 334.37 337.22 349,637 +3.85(+1.15%)
Nov 07, 2023 332.33 333.44 330.70 333.37 317,616 -0.13(-0.04%)
Nov 06, 2023 333.31 336.90 331.81 333.50 467,940 +2.09(+0.63%)
Nov 03, 2023 329.40 332.00 328.50 331.41 493,217 +7.99(+2.47%)
Nov 02, 2023 319.00 325.35 315.54 323.42 618,908 +18.44(+6.05%)
Nov 01, 2023 302.04 305.66 301.68 304.98 543,486 +3.34(+1.11%)
Oct 31, 2023 300.25 303.60 300.00 301.64 562,040 +2.25(+0.75%)
Oct 30, 2023 300.34 301.98 298.53 299.39 492,228 +1.15(+0.39%)
Oct 27, 2023 301.20 301.82 297.36 298.24 571,785 +1.13(+0.38%)
Oct 26, 2023 299.22 300.02 296.34 297.11 302,437 -2.20(-0.74%)
Oct 25, 2023 300.00 301.34 297.72 299.31 314,841 -1.59(-0.53%)
Oct 24, 2023 300.75 302.64 300.75 300.90 365,344 -2.46(-0.81%)
Oct 23, 2023 300.70 305.94 300.11 303.36 377,852 +1.66(+0.55%)
Oct 20, 2023 301.93 303.25 300.65 301.70 334,699 +0.31(+0.10%)
Oct 19, 2023 302.16 303.92 300.11 301.39 503,944 -2.10(-0.69%)
Oct 18, 2023 306.18 307.21 303.16 303.49 290,307 -6.08(-1.96%)
Oct 17, 2023 308.32 312.34 307.56 309.57 326,744 -5.47(-1.74%)
Oct 16, 2023 312.02 317.09 311.91 315.04 415,390 +3.02(+0.97%)
Oct 13, 2023 314.04 314.52 311.73 312.02 693,708 +2.95(+0.95%)
Oct 12, 2023 313.06 313.40 307.43 309.07 281,875 -0.75(-0.24%)
Oct 11, 2023 312.66 313.06 307.92 309.82 353,932 +4.61(+1.51%)
Oct 10, 2023 307.03 309.22 304.55 305.21 385,901 +4.70(+1.56%)
Oct 09, 2023 300.02 301.45 297.90 300.51 187,738 -4.89(-1.60%)
Oct 06, 2023 299.97 305.41 297.65 305.40 257,408 +5.45(+1.82%)
Oct 05, 2023 300.45 301.20 297.07 299.95 226,806 +0.36(+0.12%)
Oct 04, 2023 295.83 299.59 294.42 299.59 161,980 +5.04(+1.71%)
Oct 03, 2023 295.56 297.24 293.49 294.55 234,383 -2.04(-0.69%)
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.