Ferrari Group PLC (AMS:FERGR)
Netherlands · Delayed Price · Currency is EUR 7.87
-0.06 (-0.76%)
Mar 30, 2026, 3:30 PM CET
Ferrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.50 | 8.50 | 7.89 | 7.92 | - | -0.13% | 11,359 |
| Mar 27, 2026 | 8.15 | 8.15 | 7.66 | 7.93 | 7.93 | -4.46% | 69,212 |
| Mar 26, 2026 | 8.33 | 8.33 | 8.17 | 8.30 | 8.30 | -1.66% | 11,601 |
| Mar 25, 2026 | 8.57 | 8.57 | 8.36 | 8.44 | 8.44 | 0.12% | 18,515 |
| Mar 24, 2026 | 8.69 | 8.70 | 8.29 | 8.43 | 8.43 | 0.12% | 12,431 |
| Mar 23, 2026 | 7.90 | 8.55 | 7.90 | 8.42 | 8.42 | 2.68% | 23,257 |
| Mar 20, 2026 | 8.35 | 8.37 | 8.17 | 8.20 | 8.20 | -1.20% | 65,877 |
| Mar 19, 2026 | 8.79 | 8.79 | 8.15 | 8.30 | 8.30 | -3.04% | 13,565 |
| Mar 18, 2026 | 8.70 | 8.78 | 8.56 | 8.56 | 8.56 | 0.23% | 12,663 |
| Mar 17, 2026 | 8.70 | 8.70 | 8.47 | 8.54 | 8.54 | 0.95% | 11,376 |
| Mar 16, 2026 | 8.90 | 8.90 | 8.40 | 8.46 | 8.46 | -1.40% | 41,559 |
| Mar 13, 2026 | 8.81 | 8.91 | 8.52 | 8.58 | 8.58 | -2.72% | 35,187 |
| Mar 12, 2026 | 8.99 | 9.02 | 8.82 | 8.82 | 8.82 | -1.89% | 24,420 |
| Mar 11, 2026 | 9.50 | 9.50 | 8.85 | 8.99 | 8.99 | -2.28% | 76,049 |
| Mar 10, 2026 | 9.40 | 9.40 | 9.15 | 9.20 | 9.20 | 0.88% | 44,170 |
| Mar 9, 2026 | 9.32 | 9.32 | 9.02 | 9.12 | 9.12 | -3.18% | 20,120 |
| Mar 6, 2026 | 9.45 | 9.65 | 9.27 | 9.42 | 9.42 | 0.75% | 21,129 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.32 | 9.35 | 9.35 | -6.03% | 36,449 |
| Mar 4, 2026 | 9.20 | 10.00 | 9.20 | 9.95 | 9.95 | 5.07% | 47,886 |
| Mar 3, 2026 | 9.10 | 9.87 | 9.10 | 9.47 | 9.47 | -5.49% | 15,240 |
| Mar 2, 2026 | 10.18 | 10.18 | 9.90 | 10.02 | 10.02 | -2.53% | 9,854 |
| Feb 27, 2026 | 10.38 | 10.52 | 10.28 | 10.28 | 10.28 | -2.10% | 35,677 |
| Feb 26, 2026 | 10.50 | 10.56 | 10.30 | 10.50 | 10.50 | 1.35% | 8,140 |
| Feb 25, 2026 | 10.56 | 10.56 | 10.12 | 10.36 | 10.36 | -0.38% | 10,617 |
| Feb 24, 2026 | 10.80 | 10.80 | 10.30 | 10.40 | 10.40 | -1.33% | 19,634 |
| Feb 23, 2026 | 10.40 | 10.60 | 10.40 | 10.54 | 10.54 | - | 7,031 |
| Feb 20, 2026 | 10.36 | 10.74 | 10.30 | 10.54 | 10.54 | 1.74% | 18,620 |
| Feb 19, 2026 | 10.32 | 10.54 | 10.32 | 10.36 | 10.36 | -2.63% | 15,160 |
| Feb 18, 2026 | 10.26 | 10.64 | 10.12 | 10.64 | 10.64 | 3.50% | 16,784 |
| 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 |