Ferrari Group PLC (AMS:FERGR)
Netherlands · Delayed Price · Currency is EUR 8.01
-0.06 (-0.74%)
Aug 4, 2026, 5:35 PM CET
Ferrari Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.04 | 8.12 | 8.00 | 8.01 | 8.01 | -0.74% | 29,829 |
| Aug 3, 2026 | 8.05 | 8.20 | 8.03 | 8.07 | 8.07 | 0.50% | 24,328 |
| Jul 31, 2026 | 8.00 | 8.22 | 8.00 | 8.03 | 8.03 | -1.47% | 21,609 |
| Jul 30, 2026 | 8.10 | 8.30 | 7.99 | 8.15 | 8.15 | 2.52% | 113,128 |
| Jul 29, 2026 | 8.00 | 8.04 | 7.92 | 7.95 | 7.95 | 0.63% | 25,386 |
| Jul 28, 2026 | 8.10 | 8.10 | 7.84 | 7.90 | 7.90 | 0.77% | 21,118 |
| Jul 27, 2026 | 7.65 | 7.95 | 7.65 | 7.84 | 7.84 | 2.22% | 30,002 |
| Jul 24, 2026 | 7.73 | 7.80 | 7.65 | 7.67 | 7.67 | -0.39% | 26,832 |
| Jul 23, 2026 | 7.83 | 7.86 | 7.70 | 7.70 | 7.70 | -1.53% | 23,861 |
| Jul 22, 2026 | 7.86 | 8.00 | 7.76 | 7.82 | 7.82 | -0.26% | 33,305 |
| Jul 21, 2026 | 8.07 | 8.07 | 7.79 | 7.84 | 7.84 | -0.76% | 36,269 |
| Jul 20, 2026 | 8.01 | 8.11 | 7.90 | 7.90 | 7.90 | -1.25% | 32,932 |
| Jul 17, 2026 | 8.05 | 8.13 | 7.86 | 8.00 | 8.00 | -1.36% | 31,264 |
| Jul 16, 2026 | 8.07 | 8.11 | 7.95 | 8.11 | 8.11 | 1.50% | 67,243 |
| Jul 15, 2026 | 7.83 | 8.07 | 7.83 | 7.99 | 7.99 | 0.50% | 21,874 |
| Jul 14, 2026 | 7.80 | 7.95 | 7.67 | 7.95 | 7.95 | 2.32% | 26,915 |
| Jul 13, 2026 | 7.80 | 7.89 | 7.77 | 7.77 | 7.77 | 0.13% | 30,569 |
| Jul 10, 2026 | 7.80 | 7.87 | 7.76 | 7.76 | 7.76 | 0.52% | 12,269 |
| Jul 9, 2026 | 7.80 | 7.80 | 7.65 | 7.72 | 7.72 | -0.26% | 23,666 |
| Jul 8, 2026 | 7.99 | 7.99 | 7.63 | 7.74 | 7.74 | -2.03% | 46,743 |
| Jul 7, 2026 | 7.86 | 8.01 | 7.83 | 7.90 | 7.90 | 0.89% | 34,553 |
| Jul 6, 2026 | 7.98 | 8.14 | 7.83 | 7.83 | 7.83 | -0.76% | 48,395 |
| Jul 3, 2026 | 7.78 | 7.96 | 7.64 | 7.89 | 7.89 | 2.60% | 74,142 |
| Jul 2, 2026 | 7.40 | 7.81 | 7.40 | 7.69 | 7.69 | 2.12% | 70,061 |
| Jul 1, 2026 | 7.17 | 7.58 | 7.10 | 7.53 | 7.53 | 5.31% | 106,059 |
| Jun 30, 2026 | 7.30 | 7.45 | 7.15 | 7.15 | 7.15 | -1.24% | 79,595 |
| Jun 29, 2026 | 7.28 | 7.32 | 7.15 | 7.24 | 7.24 | 0.56% | 91,964 |
| Jun 26, 2026 | 7.35 | 7.35 | 7.11 | 7.20 | 7.20 | -0.83% | 100,837 |
| Jun 25, 2026 | 7.18 | 7.30 | 7.09 | 7.26 | 7.26 | 1.26% | 81,954 |
| Jun 24, 2026 | 7.90 | 7.90 | 7.40 | 7.50 | 7.17 | -0.40% | 61,668 |
| Jun 23, 2026 | 7.70 | 7.70 | 7.53 | 7.53 | 7.20 | -2.46% | 31,689 |
| Jun 22, 2026 | 7.98 | 7.98 | 7.66 | 7.72 | 7.38 | -1.53% | 38,905 |
| Jun 19, 2026 | 7.75 | 7.96 | 7.75 | 7.84 | 7.50 | -0.76% | 13,919 |
| Jun 18, 2026 | 7.79 | 7.90 | 7.75 | 7.90 | 7.55 | 0.64% | 25,638 |
| Jun 17, 2026 | 7.66 | 7.88 | 7.66 | 7.85 | 7.50 | 0.13% | 24,428 |
| Jun 16, 2026 | 7.88 | 7.89 | 7.66 | 7.84 | 7.50 | 0.64% | 47,083 |
| Jun 15, 2026 | 7.98 | 8.02 | 7.79 | 7.79 | 7.45 | -0.89% | 55,560 |
| Jun 12, 2026 | 7.90 | 8.00 | 7.78 | 7.86 | 7.51 | 0.51% | 27,713 |
| Jun 11, 2026 | 7.77 | 7.88 | 7.75 | 7.82 | 7.48 | 0.51% | 19,643 |
| Jun 10, 2026 | 8.00 | 8.00 | 7.77 | 7.78 | 7.44 | -0.89% | 19,254 |
| Jun 9, 2026 | 7.86 | 8.01 | 7.80 | 7.85 | 7.50 | -0.38% | 37,524 |
| Jun 8, 2026 | 8.00 | 8.00 | 7.69 | 7.88 | 7.53 | - | 28,652 |
| Jun 5, 2026 | 8.00 | 8.02 | 7.88 | 7.88 | 7.53 | -1.38% | 21,830 |
| Jun 4, 2026 | 7.98 | 8.01 | 7.79 | 7.99 | 7.64 | 2.57% | 29,242 |
| Jun 3, 2026 | 8.18 | 8.18 | 7.69 | 7.79 | 7.45 | -3.11% | 51,472 |
| Jun 2, 2026 | 8.00 | 8.24 | 7.90 | 8.04 | 7.69 | -0.74% | 16,928 |
| Jun 1, 2026 | 8.44 | 8.45 | 8.04 | 8.10 | 7.74 | -2.53% | 29,784 |
| May 29, 2026 | 8.50 | 8.55 | 8.31 | 8.31 | 7.94 | -0.48% | 114,373 |
| May 28, 2026 | 8.50 | 8.50 | 8.25 | 8.35 | 7.98 | 1.21% | 33,946 |
| May 27, 2026 | 8.50 | 8.53 | 8.25 | 8.25 | 7.89 | -1.55% | 64,089 |