Ferrari Group PLC (AMS:FERGR)
Netherlands · Delayed Price · Currency is EUR 8.40
+0.23 (2.82%)
Nov 24, 2025, 5:35 PM CET
Ferrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 8.29 | 8.29 | 7.95 | 8.03 | 8.03 | -2.19% | 24,098 |
| Nov 13, 2025 | 8.10 | 8.24 | 8.06 | 8.21 | 8.21 | 0.61% | 34,991 |
| Nov 12, 2025 | 8.35 | 8.49 | 8.15 | 8.16 | 8.16 | -0.49% | 28,365 |
| Nov 11, 2025 | 8.23 | 8.30 | 8.10 | 8.20 | 8.20 | 0.61% | 10,240 |
| Nov 10, 2025 | 8.49 | 8.49 | 8.12 | 8.15 | 8.15 | -0.12% | 6,652 |
| Nov 7, 2025 | 8.38 | 8.38 | 8.01 | 8.16 | 8.16 | 1.37% | 26,002 |
| Nov 6, 2025 | 8.15 | 8.19 | 7.98 | 8.05 | 8.05 | 0.25% | 29,989 |
| Nov 5, 2025 | 8.46 | 8.46 | 7.91 | 8.03 | 8.03 | 0.63% | 28,323 |
| Nov 4, 2025 | 8.37 | 8.37 | 7.95 | 7.98 | 7.98 | -1.60% | 27,587 |
| Nov 3, 2025 | 8.35 | 8.39 | 8.11 | 8.11 | 8.11 | -3.11% | 23,410 |
| Oct 31, 2025 | 8.59 | 8.59 | 8.37 | 8.37 | 8.37 | -1.99% | 33,572 |
| Oct 30, 2025 | 8.50 | 8.61 | 8.45 | 8.54 | 8.54 | -0.23% | 36,171 |
| Oct 29, 2025 | 8.64 | 8.69 | 8.47 | 8.56 | 8.56 | 0.94% | 30,785 |
| Oct 28, 2025 | 8.50 | 8.61 | 8.45 | 8.48 | 8.48 | -0.59% | 16,181 |
| Oct 27, 2025 | 8.58 | 8.68 | 8.52 | 8.53 | 8.53 | 0.35% | 19,326 |
| Oct 24, 2025 | 8.59 | 8.72 | 8.50 | 8.50 | 8.50 | -2.52% | 14,655 |
| Oct 23, 2025 | 8.47 | 8.72 | 8.47 | 8.72 | 8.72 | 0.93% | 16,342 |
| Oct 22, 2025 | 8.61 | 8.67 | 8.46 | 8.64 | 8.64 | 1.17% | 163,242 |
| Oct 21, 2025 | 8.60 | 8.62 | 8.44 | 8.54 | 8.54 | -1.04% | 15,029 |
| Oct 20, 2025 | 8.50 | 8.63 | 8.50 | 8.63 | 8.63 | 2.25% | 29,264 |
| Oct 17, 2025 | 8.80 | 8.80 | 8.26 | 8.44 | 8.44 | -1.29% | 41,054 |
| Oct 16, 2025 | 8.46 | 8.63 | 8.37 | 8.55 | 8.55 | 0.94% | 30,044 |
| Oct 15, 2025 | 8.42 | 8.60 | 8.20 | 8.47 | 8.47 | 3.93% | 52,555 |
| Oct 14, 2025 | 8.32 | 8.32 | 8.07 | 8.15 | 8.15 | - | 24,455 |
| Oct 13, 2025 | 8.29 | 8.35 | 8.10 | 8.15 | 8.15 | 1.24% | 29,447 |
| Oct 10, 2025 | 8.32 | 8.35 | 8.05 | 8.05 | 8.05 | -2.42% | 31,905 |
| Oct 9, 2025 | 8.45 | 8.48 | 8.25 | 8.25 | 8.25 | -1.79% | 23,663 |
| Oct 8, 2025 | 8.35 | 8.46 | 8.33 | 8.40 | 8.40 | -1.41% | 28,572 |
| Oct 7, 2025 | 8.45 | 8.56 | 8.37 | 8.52 | 8.52 | 0.83% | 35,304 |
| Oct 6, 2025 | 8.48 | 8.50 | 8.38 | 8.45 | 8.45 | 0.72% | 30,170 |
| Oct 3, 2025 | 8.35 | 8.48 | 8.35 | 8.39 | 8.39 | 0.48% | 41,710 |
| Oct 2, 2025 | 8.35 | 8.59 | 8.32 | 8.35 | 8.35 | - | 29,088 |
| Oct 1, 2025 | 8.60 | 8.60 | 8.28 | 8.35 | 8.35 | -2.00% | 30,852 |
| Sep 30, 2025 | 8.20 | 8.64 | 8.20 | 8.52 | 8.52 | 1.19% | 47,105 |
| Sep 29, 2025 | 8.30 | 8.73 | 8.28 | 8.42 | 8.42 | 1.69% | 58,074 |
| Sep 26, 2025 | 8.47 | 8.60 | 8.26 | 8.28 | 8.28 | -1.66% | 32,776 |
| Sep 25, 2025 | 8.70 | 8.78 | 8.41 | 8.42 | 8.42 | -4.97% | 47,927 |
| Sep 24, 2025 | 8.17 | 8.86 | 8.17 | 8.86 | 8.86 | 9.38% | 105,191 |
| Sep 23, 2025 | 9.00 | 9.00 | 8.05 | 8.10 | 8.10 | -1.70% | 52,133 |
| Sep 22, 2025 | 8.10 | 8.42 | 7.75 | 8.24 | 8.24 | -2.02% | 27,472 |
| Sep 19, 2025 | 8.30 | 8.49 | 8.30 | 8.41 | 8.41 | -1.29% | 46,273 |
| Sep 18, 2025 | 8.46 | 8.54 | 8.41 | 8.52 | 8.52 | 1.07% | 17,326 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.37 | 8.43 | 8.43 | 0.12% | 19,185 |
| Sep 16, 2025 | 9.38 | 9.38 | 8.42 | 8.42 | 8.42 | -2.09% | 22,948 |