Ferrari N.V. (BIT:RACE)
Italy · Delayed Price · Currency is EUR 278.40
-2.30 (-0.82%)
Jan 29, 2026, 9:58 AM CET
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 280.10 | 280.50 | 278.10 | 279.10 | - | -0.57% | 20,154 |
| Jan 28, 2026 | 280.80 | 283.40 | 278.50 | 280.70 | 280.70 | -0.35% | 526,758 |
| Jan 27, 2026 | 287.00 | 287.50 | 280.10 | 281.70 | 281.70 | -1.05% | 456,992 |
| Jan 26, 2026 | 286.00 | 288.60 | 284.10 | 284.70 | 284.70 | 0.14% | 567,419 |
| Jan 23, 2026 | 285.40 | 287.50 | 284.20 | 284.30 | 284.30 | -1.46% | 424,182 |
| Jan 22, 2026 | 293.00 | 293.10 | 288.50 | 288.50 | 288.50 | 0.73% | 610,572 |
| Jan 21, 2026 | 288.90 | 289.80 | 285.50 | 286.40 | 286.40 | -1.14% | 766,953 |
| Jan 20, 2026 | 290.00 | 292.20 | 288.00 | 289.70 | 289.70 | -0.96% | 674,113 |
| Jan 19, 2026 | 294.00 | 295.00 | 291.40 | 292.50 | 292.50 | -2.53% | 570,619 |
| Jan 16, 2026 | 304.70 | 307.20 | 298.50 | 300.10 | 300.10 | -2.06% | 745,984 |
| Jan 15, 2026 | 304.10 | 307.80 | 303.90 | 306.40 | 306.40 | -0.45% | 565,084 |
| Jan 14, 2026 | 311.00 | 313.30 | 306.20 | 307.80 | 307.80 | -1.03% | 638,846 |
| Jan 13, 2026 | 321.20 | 323.20 | 309.50 | 311.00 | 311.00 | -3.77% | 672,516 |
| Jan 12, 2026 | 322.20 | 323.20 | 319.70 | 323.20 | 323.20 | -0.77% | 457,053 |
| Jan 9, 2026 | 315.10 | 327.10 | 315.10 | 325.70 | 325.70 | 1.34% | 625,533 |
| Jan 8, 2026 | 314.00 | 321.90 | 311.50 | 321.40 | 321.40 | 1.20% | 616,890 |
| Jan 7, 2026 | 317.00 | 318.40 | 314.40 | 317.60 | 317.60 | -0.19% | 527,073 |
| Jan 6, 2026 | 322.70 | 323.10 | 318.20 | 318.20 | 318.20 | -1.00% | 389,017 |
| Jan 5, 2026 | 317.60 | 322.50 | 315.70 | 321.40 | 321.40 | 1.61% | 430,701 |
| Jan 2, 2026 | 318.00 | 318.80 | 312.20 | 316.30 | 316.30 | -0.75% | 328,403 |
| Dec 30, 2025 | 318.90 | 320.30 | 318.10 | 318.70 | 318.70 | -0.06% | 246,455 |
| Dec 29, 2025 | 321.00 | 321.00 | 318.30 | 318.90 | 318.90 | -0.31% | 247,870 |
| Dec 23, 2025 | 319.60 | 322.50 | 319.10 | 319.90 | 319.90 | - | 292,349 |
| Dec 22, 2025 | 324.00 | 324.10 | 319.00 | 319.90 | 319.90 | -0.90% | 292,736 |
| Dec 19, 2025 | 315.80 | 325.20 | 315.20 | 322.80 | 322.80 | 1.70% | 898,538 |
| Dec 18, 2025 | 311.90 | 317.80 | 311.40 | 317.40 | 317.40 | 1.93% | 488,766 |
| Dec 17, 2025 | 317.70 | 317.70 | 310.20 | 311.40 | 311.40 | -0.99% | 357,605 |
| Dec 16, 2025 | 312.00 | 315.50 | 311.00 | 314.50 | 314.50 | 0.16% | 456,141 |
| Dec 15, 2025 | 314.00 | 316.60 | 311.60 | 314.00 | 314.00 | 0.26% | 428,859 |
| Dec 12, 2025 | 312.20 | 315.50 | 311.50 | 313.20 | 313.20 | -0.38% | 426,489 |
| Dec 11, 2025 | 312.40 | 317.40 | 311.00 | 314.40 | 314.40 | 1.26% | 703,178 |
| Dec 10, 2025 | 320.10 | 320.80 | 306.70 | 310.50 | 310.50 | -4.40% | 1,355,454 |
| Dec 9, 2025 | 329.10 | 332.10 | 324.80 | 324.80 | 324.80 | -1.13% | 405,477 |
| Dec 8, 2025 | 332.00 | 334.30 | 327.50 | 328.50 | 328.50 | -3.50% | 600,502 |
| Dec 5, 2025 | 338.00 | 342.50 | 337.20 | 340.40 | 340.40 | 0.56% | 346,503 |
| Dec 4, 2025 | 339.90 | 343.80 | 337.70 | 338.50 | 338.50 | -0.47% | 368,415 |
| Dec 3, 2025 | 332.70 | 340.10 | 332.20 | 340.10 | 340.10 | 2.66% | 422,304 |
| Dec 2, 2025 | 334.00 | 334.60 | 331.20 | 331.30 | 331.30 | -1.25% | 351,176 |
| Dec 1, 2025 | 335.60 | 337.10 | 332.60 | 335.50 | 335.50 | -0.68% | 333,617 |
| Nov 28, 2025 | 338.00 | 339.20 | 334.10 | 337.80 | 337.80 | 0.03% | 289,072 |
| Nov 27, 2025 | 331.90 | 337.70 | 330.80 | 337.70 | 337.70 | 1.47% | 247,396 |
| Nov 26, 2025 | 333.50 | 333.90 | 330.70 | 332.80 | 332.80 | -0.30% | 357,088 |
| Nov 25, 2025 | 333.00 | 335.10 | 330.10 | 333.80 | 333.80 | -0.86% | 443,410 |
| Nov 24, 2025 | 342.20 | 344.90 | 336.60 | 336.70 | 336.70 | -0.15% | 682,604 |
| Nov 21, 2025 | 334.00 | 342.30 | 332.70 | 337.20 | 337.20 | -0.12% | 373,001 |
| Nov 20, 2025 | 338.50 | 341.60 | 336.60 | 337.60 | 337.60 | -0.27% | 378,633 |
| Nov 19, 2025 | 343.50 | 343.50 | 338.00 | 338.50 | 338.50 | -1.08% | 338,690 |
| Nov 18, 2025 | 347.90 | 348.00 | 339.80 | 342.20 | 342.20 | -3.25% | 567,586 |
| Nov 17, 2025 | 359.00 | 360.10 | 351.60 | 353.70 | 353.70 | -1.75% | 307,246 |
| Nov 14, 2025 | 360.90 | 362.70 | 355.70 | 360.00 | 360.00 | -0.41% | 424,404 |