Ferrari Group PLC (AMS:FERGR)
Netherlands · Delayed Price · Currency is EUR 10.44
+0.36 (3.57%)
At close: Jan 28, 2026
Ferrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 9.38 | 9.47 | 9.30 | 9.40 | 9.40 | 1.29% | 27,301 |
| Dec 3, 2025 | 9.35 | 9.40 | 9.26 | 9.28 | 9.28 | -0.32% | 33,873 |
| Dec 2, 2025 | 9.39 | 9.39 | 9.01 | 9.31 | 9.31 | 0.87% | 43,096 |
| Dec 1, 2025 | 8.40 | 9.37 | 8.40 | 9.23 | 9.23 | -0.97% | 18,058 |
| Nov 28, 2025 | 8.75 | 9.32 | 8.75 | 9.32 | 9.32 | 5.19% | 71,986 |
| Nov 27, 2025 | 8.48 | 8.98 | 8.48 | 8.86 | 8.86 | 5.48% | 77,026 |
| Nov 26, 2025 | 8.41 | 8.58 | 8.34 | 8.40 | 8.40 | - | 30,481 |
| Nov 25, 2025 | 8.15 | 8.44 | 8.15 | 8.40 | 8.40 | - | 11,587 |
| Nov 24, 2025 | 8.50 | 8.50 | 8.15 | 8.40 | 8.40 | 2.82% | 69,904 |
| Nov 21, 2025 | 8.50 | 8.50 | 8.17 | 8.17 | 8.17 | -3.31% | 17,970 |
| Nov 20, 2025 | 8.19 | 8.45 | 8.05 | 8.45 | 8.45 | 4.84% | 46,463 |
| Nov 19, 2025 | 8.29 | 8.29 | 7.92 | 8.06 | 8.06 | -1.10% | 36,047 |
| Nov 18, 2025 | 8.12 | 8.20 | 8.00 | 8.15 | 8.15 | 0.62% | 39,803 |
| Nov 17, 2025 | 8.10 | 8.24 | 8.00 | 8.10 | 8.10 | 0.87% | 50,364 |