Ferrari N.V. (BCBA:RACE)
Argentina · Delayed Price · Currency is ARS 6,225.00
+10.00 (0.16%)
At close: May 22, 2026
BCBA:RACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,300.00 | 6,300.00 | 6,150.00 | 6,225.00 | 6,225.00 | 0.16% | 4,557 |
| May 21, 2026 | 6,430.00 | 6,430.00 | 6,105.00 | 6,215.00 | 6,215.00 | 1.80% | 6,136 |
| May 20, 2026 | 5,875.00 | 6,130.00 | 5,875.00 | 6,105.00 | 6,105.00 | 2.86% | 69,671 |
| May 19, 2026 | 5,800.00 | 6,030.00 | 5,800.00 | 5,935.00 | 5,935.00 | 2.06% | 8,682 |
| May 18, 2026 | 5,725.00 | 5,825.00 | 5,720.00 | 5,815.00 | 5,815.00 | 0.69% | 12,698 |
| May 15, 2026 | 5,900.00 | 5,900.00 | 5,760.00 | 5,775.00 | 5,775.00 | -2.53% | 4,125 |
| May 14, 2026 | 6,000.00 | 6,040.00 | 5,900.00 | 5,925.00 | 5,925.00 | -0.67% | 5,835 |
| May 13, 2026 | 5,900.00 | 5,985.00 | 5,780.00 | 5,965.00 | 5,965.00 | 1.53% | 9,847 |
| May 12, 2026 | 6,000.00 | 6,000.00 | 5,810.00 | 5,875.00 | 5,875.00 | -0.84% | 5,819 |
| May 11, 2026 | 6,200.00 | 6,200.00 | 5,865.00 | 5,925.00 | 5,925.00 | -2.79% | 6,917 |
| May 8, 2026 | 5,985.00 | 6,175.00 | 5,985.00 | 6,095.00 | 6,095.00 | 0.83% | 3,754 |
| May 7, 2026 | 6,020.00 | 6,135.00 | 5,990.00 | 6,045.00 | 6,045.00 | 0.67% | 16,620 |
| May 6, 2026 | 5,905.00 | 6,045.00 | 5,905.00 | 6,005.00 | 6,005.00 | 2.65% | 87,805 |
| May 5, 2026 | 6,340.00 | 6,340.00 | 5,820.00 | 5,850.00 | 5,850.00 | -6.62% | 11,079 |
| May 4, 2026 | 6,150.00 | 6,340.00 | 6,085.00 | 6,265.00 | 6,265.00 | 0.24% | 19,820 |
| Apr 30, 2026 | 6,050.00 | 6,260.00 | 6,050.00 | 6,250.00 | 6,250.00 | 3.39% | 2,439 |
| Apr 29, 2026 | 6,200.00 | 6,200.00 | 6,035.00 | 6,045.00 | 6,045.00 | -2.66% | 1,777 |
| Apr 28, 2026 | 6,335.00 | 6,335.00 | 6,145.00 | 6,210.00 | 6,210.00 | -3.72% | 2,131 |
| Apr 27, 2026 | 6,310.00 | 6,600.00 | 6,300.00 | 6,450.00 | 6,450.00 | 1.49% | 3,370 |
| Apr 24, 2026 | 6,250.00 | 6,360.00 | 6,245.00 | 6,355.00 | 6,355.00 | 0.24% | 3,913 |
| Apr 23, 2026 | 6,335.00 | 6,390.00 | 6,280.00 | 6,340.00 | 6,340.00 | -0.08% | 3,665 |
| Apr 22, 2026 | 6,355.00 | 6,450.00 | 6,330.00 | 6,345.00 | 6,345.00 | -0.08% | 2,299 |
| Apr 21, 2026 | 6,700.00 | 6,790.00 | 6,310.00 | 6,350.00 | 6,350.00 | -2.49% | 2,708 |
| Apr 20, 2026 | 6,545.00 | 6,590.00 | 6,470.00 | 6,550.00 | 6,512.46 | - | 8,400 |
| Apr 17, 2026 | 6,650.00 | 6,740.00 | 6,500.00 | 6,550.00 | 6,512.46 | 5.22% | 6,340 |
| Apr 16, 2026 | 6,320.00 | 6,320.00 | 6,200.00 | 6,225.00 | 6,189.32 | -0.88% | 5,068 |
| Apr 15, 2026 | 6,300.00 | 6,325.00 | 6,235.00 | 6,280.00 | 6,244.00 | -0.71% | 3,029 |
| Apr 14, 2026 | 6,275.00 | 6,375.00 | 6,275.00 | 6,325.00 | 6,288.75 | 1.12% | 2,612 |
| Apr 13, 2026 | 6,170.00 | 6,280.00 | 6,115.00 | 6,255.00 | 6,219.15 | 0.08% | 2,276 |
| Apr 10, 2026 | 6,330.00 | 6,375.00 | 6,220.00 | 6,250.00 | 6,214.18 | -0.24% | 2,164 |
| Apr 9, 2026 | 6,225.00 | 6,325.00 | 6,140.00 | 6,265.00 | 6,229.09 | -0.24% | 2,367 |
| Apr 8, 2026 | 6,220.00 | 6,365.00 | 6,145.00 | 6,280.00 | 6,244.00 | 4.41% | 10,843 |
| Apr 7, 2026 | 6,065.00 | 6,065.00 | 5,915.00 | 6,015.00 | 5,980.52 | -0.82% | 4,168 |
| Apr 6, 2026 | 6,150.00 | 6,150.00 | 6,005.00 | 6,065.00 | 6,030.24 | -1.38% | 2,858 |
| Apr 1, 2026 | 6,045.00 | 6,185.00 | 6,040.00 | 6,150.00 | 6,114.75 | 1.82% | 3,196 |
| Mar 31, 2026 | 5,855.00 | 6,080.00 | 5,810.00 | 6,040.00 | 6,005.38 | 2.81% | 3,404 |
| Mar 30, 2026 | 5,705.00 | 5,945.00 | 5,705.00 | 5,875.00 | 5,841.32 | 3.80% | 3,044 |
| Mar 27, 2026 | 5,700.00 | 5,700.00 | 5,550.00 | 5,660.00 | 5,627.56 | 0.71% | 942 |
| Mar 26, 2026 | 5,615.00 | 5,710.00 | 5,570.00 | 5,620.00 | 5,587.79 | -0.44% | 2,156 |
| Mar 25, 2026 | 5,770.00 | 5,770.00 | 5,555.00 | 5,645.00 | 5,612.64 | -3.17% | 4,062 |
| Mar 23, 2026 | 5,745.00 | 5,840.00 | 5,745.00 | 5,830.00 | 5,796.58 | 4.67% | 2,508 |
| Mar 20, 2026 | 5,670.00 | 5,670.00 | 5,520.00 | 5,570.00 | 5,538.07 | -2.02% | 5,317 |
| Mar 19, 2026 | 5,850.00 | 5,855.00 | 5,560.00 | 5,685.00 | 5,652.41 | -3.32% | 7,421 |
| Mar 18, 2026 | 5,985.00 | 6,345.00 | 5,840.00 | 5,880.00 | 5,846.30 | -1.67% | 2,510 |
| Mar 17, 2026 | 5,930.00 | 6,040.00 | 5,930.00 | 5,980.00 | 5,945.72 | 0.59% | 3,544 |
| Mar 16, 2026 | 5,795.00 | 6,000.00 | 5,795.00 | 5,945.00 | 5,910.92 | 0.76% | 7,796 |
| Mar 13, 2026 | 5,860.00 | 5,910.00 | 5,815.00 | 5,900.00 | 5,866.18 | 0.51% | 3,517 |
| Mar 12, 2026 | 6,000.00 | 6,010.00 | 5,850.00 | 5,870.00 | 5,836.35 | -1.84% | 2,894 |
| Mar 11, 2026 | 6,105.00 | 6,165.00 | 5,960.00 | 5,980.00 | 5,945.72 | -1.97% | 6,165 |
| Mar 10, 2026 | 6,120.00 | 6,330.00 | 6,100.00 | 6,100.00 | 6,065.03 | -0.89% | 4,727 |