Ferrari Group PLC (AMS:FERGR)
Netherlands · Delayed Price · Currency is EUR 8.09
+0.07 (0.87%)
Sep 15, 2026, 9:38 AM CET
Ferrari Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.28 | 8.28 | 8.00 | 8.02 | 8.02 | -1.72% | 36,181 |
| Sep 11, 2026 | 8.25 | 8.27 | 8.14 | 8.16 | 8.16 | 0.49% | 29,430 |
| Sep 10, 2026 | 7.95 | 8.24 | 7.95 | 8.12 | 8.12 | -0.25% | 49,974 |
| Sep 9, 2026 | 8.14 | 8.16 | 7.96 | 8.14 | 8.14 | 1.12% | 113,761 |
| Sep 8, 2026 | 8.15 | 8.15 | 7.94 | 8.05 | 8.05 | - | 82,274 |
| Sep 7, 2026 | 8.25 | 8.25 | 7.93 | 8.05 | 8.05 | -0.86% | 19,437 |
| Sep 4, 2026 | 8.02 | 8.24 | 7.99 | 8.12 | 8.12 | 1.37% | 22,998 |
| Sep 3, 2026 | 7.85 | 8.01 | 7.81 | 8.01 | 8.01 | 2.04% | 13,146 |
| Sep 2, 2026 | 8.00 | 8.00 | 7.66 | 7.85 | 7.85 | -0.76% | 22,522 |
| Sep 1, 2026 | 8.10 | 8.10 | 7.81 | 7.91 | 7.91 | -0.63% | 20,237 |
| Aug 31, 2026 | 8.20 | 8.20 | 7.86 | 7.96 | 7.96 | -0.50% | 24,064 |
| Aug 28, 2026 | 8.10 | 8.20 | 7.91 | 8.00 | 8.00 | 0.50% | 43,244 |
| Aug 27, 2026 | 8.05 | 8.05 | 7.84 | 7.96 | 7.96 | -1.00% | 22,970 |
| Aug 26, 2026 | 7.92 | 8.16 | 7.74 | 8.04 | 8.04 | 2.03% | 46,290 |
| Aug 25, 2026 | 7.90 | 7.90 | 7.77 | 7.88 | 7.88 | 0.51% | 5,968 |
| Aug 24, 2026 | 7.86 | 7.92 | 7.75 | 7.84 | 7.84 | -0.25% | 19,105 |
| Aug 21, 2026 | 7.74 | 7.87 | 7.73 | 7.86 | 7.86 | 1.42% | 24,607 |
| Aug 20, 2026 | 7.92 | 7.92 | 7.67 | 7.75 | 7.75 | -0.77% | 24,561 |
| Aug 19, 2026 | 7.67 | 7.81 | 7.60 | 7.81 | 7.81 | 1.83% | 25,423 |
| Aug 18, 2026 | 7.83 | 7.89 | 7.66 | 7.67 | 7.67 | -2.04% | 29,379 |
| Aug 17, 2026 | 8.07 | 8.07 | 7.83 | 7.83 | 7.83 | -2.73% | 22,139 |
| Aug 14, 2026 | 8.07 | 8.27 | 8.02 | 8.05 | 8.05 | -0.49% | 43,729 |
| Aug 13, 2026 | 8.08 | 8.18 | 7.98 | 8.09 | 8.09 | 1.12% | 100,547 |
| Aug 12, 2026 | 7.93 | 8.03 | 7.93 | 8.00 | 8.00 | 0.88% | 17,250 |
| Aug 11, 2026 | 8.00 | 8.00 | 7.90 | 7.93 | 7.93 | -0.13% | 22,059 |
| Aug 10, 2026 | 8.02 | 8.09 | 7.93 | 7.94 | 7.94 | -0.87% | 26,749 |
| Aug 7, 2026 | 8.00 | 8.17 | 8.00 | 8.01 | 8.01 | 0.50% | 83,213 |
| Aug 6, 2026 | 8.09 | 8.13 | 7.96 | 7.97 | 7.97 | -0.38% | 22,520 |
| Aug 5, 2026 | 7.95 | 8.12 | 7.95 | 8.00 | 8.00 | -0.12% | 74,172 |
| 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 |