Ferrari Group PLC (AMS:FERGR)
Netherlands · Delayed Price · Currency is EUR 7.33
-0.30 (-3.93%)
Oct 23, 2026, 5:35 PM CEST
Ferrari Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.67 | 7.67 | 7.30 | 7.33 | 7.33 | -3.93% | 20,552 |
| Oct 22, 2026 | 7.50 | 7.63 | 7.50 | 7.63 | 7.63 | -0.13% | 11,587 |
| Oct 21, 2026 | 7.55 | 7.64 | 7.50 | 7.64 | 7.64 | 1.19% | 24,897 |
| Oct 20, 2026 | 7.55 | 7.61 | 7.45 | 7.55 | 7.55 | -1.18% | 18,598 |
| Oct 19, 2026 | 7.63 | 7.64 | 7.53 | 7.64 | 7.64 | -0.78% | 14,786 |
| Oct 16, 2026 | 7.31 | 7.79 | 7.31 | 7.70 | 7.70 | 1.72% | 53,344 |
| Oct 15, 2026 | 7.57 | 7.60 | 7.43 | 7.57 | 7.57 | - | 41,348 |
| Oct 14, 2026 | 7.70 | 7.70 | 7.50 | 7.57 | 7.57 | 0.26% | 12,523 |
| Oct 13, 2026 | 7.63 | 7.64 | 7.50 | 7.55 | 7.55 | -0.66% | 14,543 |
| Oct 12, 2026 | 7.64 | 7.64 | 7.50 | 7.60 | 7.60 | -0.39% | 10,831 |
| Oct 9, 2026 | 7.49 | 7.63 | 7.44 | 7.63 | 7.63 | 2.01% | 26,238 |
| Oct 8, 2026 | 7.50 | 7.53 | 7.40 | 7.48 | 7.48 | -0.27% | 43,828 |
| Oct 7, 2026 | 7.50 | 7.59 | 7.27 | 7.50 | 7.50 | 1.21% | 48,988 |
| Oct 6, 2026 | 7.30 | 7.42 | 7.29 | 7.41 | 7.41 | 1.51% | 148,248 |
| Oct 5, 2026 | 7.65 | 7.65 | 7.21 | 7.30 | 7.30 | -0.82% | 125,141 |
| Oct 2, 2026 | 7.65 | 7.65 | 7.32 | 7.36 | 7.36 | -0.14% | 46,136 |
| Oct 1, 2026 | 7.72 | 7.72 | 7.37 | 7.37 | 7.37 | -3.79% | 241,575 |
| Sep 30, 2026 | 7.40 | 7.68 | 7.38 | 7.66 | 7.66 | 4.50% | 58,844 |
| Sep 29, 2026 | 7.41 | 7.41 | 7.23 | 7.33 | 7.33 | -0.95% | 66,352 |
| Sep 28, 2026 | 7.41 | 7.50 | 7.40 | 7.40 | 7.40 | -0.13% | 37,735 |
| Sep 25, 2026 | 7.60 | 7.60 | 7.34 | 7.41 | 7.41 | - | 54,263 |
| Sep 24, 2026 | 7.80 | 7.80 | 7.41 | 7.41 | 7.41 | -2.50% | 75,545 |
| Sep 23, 2026 | 8.00 | 8.09 | 7.60 | 7.60 | 7.60 | -5.12% | 266,172 |
| Sep 22, 2026 | 7.85 | 8.15 | 7.84 | 8.01 | 8.01 | 1.52% | 40,624 |
| Sep 21, 2026 | 8.10 | 8.27 | 7.82 | 7.89 | 7.89 | -2.59% | 62,590 |
| Sep 18, 2026 | 8.53 | 8.53 | 8.10 | 8.10 | 8.10 | -4.14% | 195,784 |
| Sep 17, 2026 | 8.45 | 8.73 | 8.30 | 8.45 | 8.45 | 3.68% | 176,571 |
| Sep 16, 2026 | 8.06 | 8.16 | 8.00 | 8.15 | 8.15 | 2.00% | 84,768 |
| Sep 15, 2026 | 8.35 | 8.35 | 7.99 | 7.99 | 7.99 | -0.37% | 41,988 |
| 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 |