Ferrari Group PLC (AMS:FERGR)
Netherlands · Delayed Price · Currency is EUR 8.31
-0.04 (-0.48%)
May 29, 2026, 5:35 PM CET
Ferrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.50 | 8.55 | 8.31 | 8.31 | 8.31 | -0.48% | 114,373 |
| May 28, 2026 | 8.50 | 8.50 | 8.25 | 8.35 | 8.35 | 1.21% | 33,946 |
| May 27, 2026 | 8.50 | 8.53 | 8.25 | 8.25 | 8.25 | -1.55% | 64,089 |
| May 26, 2026 | 8.24 | 8.50 | 8.24 | 8.38 | 8.38 | - | 30,331 |
| May 25, 2026 | 8.21 | 8.40 | 8.21 | 8.38 | 8.38 | 2.32% | 27,523 |
| May 22, 2026 | 8.20 | 8.40 | 8.19 | 8.19 | 8.19 | - | 40,302 |
| May 21, 2026 | 8.27 | 8.32 | 8.10 | 8.19 | 8.19 | -0.97% | 115,060 |
| May 20, 2026 | 8.35 | 8.41 | 8.12 | 8.27 | 8.27 | -0.72% | 50,392 |
| May 19, 2026 | 7.88 | 8.34 | 7.70 | 8.33 | 8.33 | 9.17% | 130,658 |
| May 18, 2026 | 8.04 | 8.04 | 7.51 | 7.63 | 7.63 | -0.52% | 52,263 |
| May 15, 2026 | 7.80 | 7.90 | 7.67 | 7.67 | 7.67 | -2.91% | 26,704 |
| May 14, 2026 | 8.25 | 8.25 | 7.83 | 7.90 | 7.90 | -0.63% | 46,244 |
| May 13, 2026 | 7.97 | 8.09 | 7.83 | 7.95 | 7.95 | 0.51% | 47,739 |
| May 12, 2026 | 8.20 | 8.20 | 7.91 | 7.91 | 7.91 | -2.47% | 43,975 |
| May 11, 2026 | 8.04 | 8.30 | 8.04 | 8.11 | 8.11 | 0.12% | 51,015 |
| May 8, 2026 | 8.14 | 8.16 | 7.91 | 8.10 | 8.10 | -1.22% | 46,944 |
| May 7, 2026 | 8.28 | 8.29 | 8.18 | 8.20 | 8.20 | -0.49% | 50,357 |
| May 6, 2026 | 8.20 | 8.44 | 8.19 | 8.24 | 8.24 | 3.00% | 36,575 |
| May 5, 2026 | 8.25 | 8.25 | 7.96 | 8.00 | 8.00 | -0.25% | 32,645 |
| May 4, 2026 | 8.20 | 8.26 | 8.02 | 8.02 | 8.02 | -1.47% | 90,373 |
| Apr 30, 2026 | 8.12 | 8.17 | 7.91 | 8.14 | 8.14 | 1.24% | 105,785 |
| Apr 29, 2026 | 8.05 | 8.10 | 8.04 | 8.04 | 8.04 | -0.12% | 28,975 |
| Apr 28, 2026 | 8.12 | 8.12 | 7.98 | 8.05 | 8.05 | -0.74% | 22,972 |
| Apr 27, 2026 | 8.03 | 8.13 | 8.01 | 8.11 | 8.11 | 1.76% | 22,233 |
| Apr 24, 2026 | 7.95 | 8.03 | 7.89 | 7.97 | 7.97 | -0.38% | 29,922 |
| Apr 23, 2026 | 8.00 | 8.03 | 7.90 | 8.00 | 8.00 | 0.38% | 41,379 |
| Apr 22, 2026 | 7.92 | 8.03 | 7.87 | 7.97 | 7.97 | 0.38% | 33,731 |
| Apr 21, 2026 | 7.90 | 8.09 | 7.84 | 7.94 | 7.94 | 0.89% | 51,592 |
| Apr 20, 2026 | 7.80 | 7.98 | 7.62 | 7.87 | 7.87 | -0.13% | 61,074 |
| Apr 17, 2026 | 7.39 | 7.94 | 7.27 | 7.88 | 7.88 | 7.50% | 234,033 |
| Apr 16, 2026 | 7.60 | 7.60 | 7.16 | 7.33 | 7.33 | -2.66% | 137,881 |
| Apr 15, 2026 | 7.56 | 7.60 | 7.46 | 7.53 | 7.53 | 1.21% | 62,810 |
| Apr 14, 2026 | 7.42 | 7.53 | 7.35 | 7.44 | 7.44 | 0.40% | 158,538 |
| Apr 13, 2026 | 7.95 | 7.95 | 7.31 | 7.41 | 7.41 | 2.49% | 57,627 |
| Apr 10, 2026 | 7.60 | 7.62 | 7.23 | 7.23 | 7.23 | -4.11% | 86,352 |
| Apr 9, 2026 | 8.30 | 8.30 | 7.54 | 7.54 | 7.54 | -5.87% | 108,401 |
| Apr 8, 2026 | 8.35 | 8.35 | 7.94 | 8.01 | 8.01 | 2.82% | 47,761 |
| Apr 7, 2026 | 8.35 | 8.35 | 7.79 | 7.79 | 7.79 | -5.58% | 97,575 |
| Apr 2, 2026 | 9.00 | 9.00 | 8.14 | 8.25 | 8.25 | -3.51% | 38,338 |
| Apr 1, 2026 | 8.44 | 8.70 | 8.44 | 8.55 | 8.55 | 2.15% | 39,194 |
| Mar 31, 2026 | 7.85 | 8.37 | 7.85 | 8.37 | 8.37 | 5.68% | 33,211 |
| Mar 30, 2026 | 8.50 | 8.50 | 7.80 | 7.92 | 7.92 | -0.13% | 39,862 |
| 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 |