Ferrari Group PLC (AMS:FERGR)
Netherlands · Delayed Price · Currency is EUR 10.28
-0.46 (-4.28%)
At close: Feb 17, 2026
Ferrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 10.70 | 10.76 | 10.28 | 10.28 | 10.28 | -4.28% | 10,314 |
| Feb 16, 2026 | 10.60 | 10.76 | 10.56 | 10.74 | 10.74 | 2.29% | 6,360 |
| Feb 13, 2026 | 11.20 | 11.20 | 10.42 | 10.50 | 10.50 | -1.13% | 11,493 |
| Feb 12, 2026 | 10.40 | 10.80 | 10.40 | 10.62 | 10.62 | 0.19% | 15,387 |
| Feb 11, 2026 | 11.26 | 11.26 | 10.60 | 10.60 | 10.60 | -5.02% | 30,345 |
| Feb 10, 2026 | 10.80 | 11.26 | 10.80 | 11.16 | 11.16 | 0.72% | 41,973 |
| Feb 9, 2026 | 10.42 | 11.08 | 10.42 | 11.08 | 11.08 | 2.97% | 50,489 |
| Feb 6, 2026 | 10.40 | 10.84 | 10.22 | 10.76 | 10.76 | 3.86% | 38,215 |
| Feb 5, 2026 | 10.20 | 10.48 | 10.20 | 10.36 | 10.36 | 0.78% | 11,919 |
| Feb 4, 2026 | 10.22 | 10.42 | 10.16 | 10.28 | 10.28 | 0.78% | 18,473 |
| Feb 3, 2026 | 10.50 | 10.80 | 10.14 | 10.20 | 10.20 | -0.78% | 54,722 |
| Feb 2, 2026 | 10.12 | 10.40 | 9.87 | 10.28 | 10.28 | 1.58% | 27,029 |
| Jan 30, 2026 | 10.60 | 10.60 | 10.12 | 10.12 | 10.12 | -0.20% | 16,732 |
| Jan 29, 2026 | 11.00 | 11.00 | 10.14 | 10.14 | 10.14 | -2.87% | 17,203 |
| Jan 28, 2026 | 10.50 | 10.56 | 10.14 | 10.44 | 10.44 | 3.57% | 15,698 |
| Jan 27, 2026 | 10.08 | 10.28 | 10.08 | 10.08 | 10.08 | 0.40% | 14,448 |
| Jan 26, 2026 | 10.46 | 10.46 | 10.00 | 10.04 | 10.04 | 0.20% | 17,910 |
| Jan 23, 2026 | 10.00 | 10.10 | 9.80 | 10.02 | 10.02 | 1.21% | 12,769 |
| Jan 22, 2026 | 9.78 | 9.92 | 9.72 | 9.90 | 9.90 | 3.88% | 7,938 |
| Jan 21, 2026 | 9.38 | 9.65 | 9.33 | 9.53 | 9.53 | 0.11% | 7,614 |
| Jan 20, 2026 | 9.63 | 9.71 | 9.52 | 9.52 | 9.52 | -0.83% | 20,725 |
| Jan 19, 2026 | 9.76 | 9.99 | 9.44 | 9.60 | 9.60 | -1.64% | 77,209 |
| Jan 16, 2026 | 9.50 | 10.06 | 9.50 | 9.76 | 9.76 | -1.21% | 26,546 |
| Jan 15, 2026 | 9.47 | 9.88 | 9.28 | 9.88 | 9.88 | 5.11% | 34,095 |
| Jan 14, 2026 | 9.15 | 9.47 | 9.15 | 9.40 | 9.40 | 1.84% | 250,044 |
| Jan 13, 2026 | 9.30 | 9.40 | 9.05 | 9.23 | 9.23 | -0.22% | 38,073 |
| Jan 12, 2026 | 9.42 | 9.46 | 9.18 | 9.25 | 9.25 | -3.65% | 12,308 |
| Jan 9, 2026 | 9.69 | 9.69 | 9.45 | 9.60 | 9.60 | 0.95% | 5,630 |
| Jan 8, 2026 | 9.53 | 9.53 | 9.31 | 9.51 | 9.51 | -0.21% | 8,410 |
| Jan 7, 2026 | 9.37 | 9.80 | 9.26 | 9.53 | 9.53 | 1.71% | 20,648 |
| Jan 6, 2026 | 9.25 | 9.37 | 9.04 | 9.37 | 9.37 | 1.41% | 8,033 |
| Jan 5, 2026 | 9.50 | 9.50 | 9.06 | 9.24 | 9.24 | 1.99% | 7,771 |
| Jan 2, 2026 | 9.00 | 9.21 | 9.00 | 9.06 | 9.06 | -0.88% | 15,091 |
| Dec 31, 2025 | 9.37 | 9.38 | 9.08 | 9.14 | 9.14 | 0.33% | 5,804 |
| Dec 30, 2025 | 9.00 | 9.11 | 9.00 | 9.11 | 9.11 | 0.22% | 4,796 |
| Dec 29, 2025 | 9.04 | 9.11 | 8.92 | 9.09 | 9.09 | 0.22% | 20,794 |
| Dec 24, 2025 | 8.80 | 9.07 | 8.80 | 9.07 | 9.07 | -0.22% | 1,141 |
| Dec 23, 2025 | 8.61 | 9.40 | 8.61 | 9.09 | 9.09 | 2.94% | 42,717 |
| Dec 22, 2025 | 8.82 | 8.95 | 8.76 | 8.83 | 8.83 | -1.23% | 68,703 |
| Dec 19, 2025 | 8.99 | 9.04 | 8.79 | 8.94 | 8.94 | -1.11% | 59,506 |
| Dec 18, 2025 | 8.85 | 9.12 | 8.85 | 9.04 | 9.04 | 0.11% | 6,523 |
| Dec 17, 2025 | 8.50 | 9.04 | 8.50 | 9.03 | 9.03 | 1.23% | 13,928 |
| Dec 16, 2025 | 9.02 | 9.15 | 8.77 | 8.92 | 8.92 | -0.89% | 87,955 |
| Dec 15, 2025 | 9.40 | 9.40 | 8.80 | 9.00 | 9.00 | -2.28% | 41,494 |
| Dec 12, 2025 | 9.28 | 9.46 | 9.21 | 9.21 | 9.21 | -2.33% | 8,952 |
| Dec 11, 2025 | 9.26 | 9.57 | 9.26 | 9.43 | 9.43 | 0.11% | 25,127 |
| Dec 10, 2025 | 9.50 | 9.50 | 9.26 | 9.42 | 9.42 | 0.86% | 5,121 |
| Dec 9, 2025 | 9.50 | 9.50 | 9.26 | 9.34 | 9.34 | -0.21% | 5,129 |
| Dec 8, 2025 | 9.50 | 9.50 | 9.30 | 9.36 | 9.36 | -0.21% | 28,127 |
| Dec 5, 2025 | 9.49 | 9.49 | 9.31 | 9.38 | 9.38 | -0.21% | 48,055 |