Ferrari N.V. (BIT:RACE)
Italy · Delayed Price · Currency is EUR 406.70
-1.70 (-0.42%)
Aug 29, 2025, 5:37 PM CET
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 408.90 | 412.70 | 406.70 | 406.70 | 406.70 | -0.42% | 212,478 |
| Aug 28, 2025 | 404.00 | 413.80 | 403.20 | 408.40 | 408.40 | 0.81% | 328,413 |
| Aug 27, 2025 | 402.00 | 409.40 | 401.00 | 405.10 | 405.10 | 1.17% | 263,052 |
| Aug 26, 2025 | 401.00 | 405.80 | 400.40 | 400.40 | 400.40 | -0.65% | 381,951 |
| Aug 25, 2025 | 403.00 | 404.30 | 400.90 | 403.00 | 403.00 | -0.27% | 168,139 |
| Aug 22, 2025 | 400.90 | 407.70 | 400.00 | 404.10 | 404.10 | 0.92% | 233,035 |
| Aug 21, 2025 | 400.60 | 402.50 | 398.20 | 400.40 | 400.40 | -0.60% | 297,214 |
| Aug 20, 2025 | 403.10 | 407.60 | 401.70 | 402.80 | 402.80 | -0.64% | 232,627 |
| Aug 19, 2025 | 398.70 | 405.50 | 397.50 | 405.40 | 405.40 | 1.99% | 297,596 |
| Aug 18, 2025 | 394.80 | 398.00 | 393.80 | 397.50 | 397.50 | - | 266,746 |
| Aug 14, 2025 | 385.30 | 398.90 | 384.30 | 397.50 | 397.50 | 3.57% | 456,693 |
| Aug 13, 2025 | 382.40 | 385.10 | 380.80 | 383.80 | 383.80 | 0.50% | 224,021 |
| Aug 12, 2025 | 381.80 | 382.10 | 377.10 | 381.90 | 381.90 | 0.39% | 242,319 |
| Aug 11, 2025 | 381.40 | 384.00 | 380.20 | 380.40 | 380.40 | -0.03% | 214,959 |
| Aug 8, 2025 | 386.10 | 386.70 | 380.50 | 380.50 | 380.50 | -0.65% | 344,780 |
| Aug 7, 2025 | 379.50 | 383.10 | 377.80 | 383.00 | 383.00 | 1.51% | 332,908 |
| Aug 6, 2025 | 383.00 | 386.00 | 376.30 | 377.30 | 377.30 | -2.48% | 462,698 |
| Aug 5, 2025 | 379.60 | 388.20 | 379.10 | 386.90 | 386.90 | 2.27% | 537,890 |
| Aug 4, 2025 | 378.10 | 381.60 | 375.30 | 378.30 | 378.30 | -0.26% | 647,904 |
| Aug 1, 2025 | 384.70 | 384.90 | 366.50 | 379.30 | 379.30 | -1.56% | 1,082,185 |
| Jul 31, 2025 | 437.00 | 438.80 | 383.30 | 385.30 | 385.30 | -11.65% | 1,540,417 |
| Jul 30, 2025 | 438.50 | 440.50 | 435.80 | 436.10 | 436.10 | -0.82% | 235,896 |
| Jul 29, 2025 | 438.20 | 442.90 | 437.20 | 439.70 | 439.70 | 0.14% | 217,826 |
| Jul 28, 2025 | 444.00 | 447.50 | 438.10 | 439.10 | 439.10 | -0.41% | 257,922 |
| Jul 25, 2025 | 438.00 | 442.60 | 435.80 | 440.90 | 440.90 | 0.41% | 203,118 |
| Jul 24, 2025 | 438.80 | 440.80 | 434.70 | 439.10 | 439.10 | 1.57% | 226,893 |
| Jul 23, 2025 | 435.00 | 438.60 | 431.50 | 432.30 | 432.30 | 1.00% | 309,964 |
| Jul 22, 2025 | 432.20 | 434.40 | 428.00 | 428.00 | 428.00 | -1.50% | 165,823 |
| Jul 21, 2025 | 436.20 | 436.70 | 431.60 | 434.50 | 434.50 | -0.46% | 151,977 |
| Jul 18, 2025 | 436.40 | 439.50 | 432.80 | 436.50 | 436.50 | 0.41% | 269,452 |
| Jul 17, 2025 | 434.10 | 435.90 | 429.00 | 434.70 | 434.70 | 1.45% | 265,635 |
| Jul 16, 2025 | 418.90 | 431.30 | 417.80 | 428.50 | 428.50 | 2.12% | 337,794 |
| Jul 15, 2025 | 417.40 | 422.10 | 416.50 | 419.60 | 419.60 | 0.12% | 147,389 |
| Jul 14, 2025 | 415.00 | 419.10 | 414.60 | 419.10 | 419.10 | -0.59% | 144,403 |
| Jul 11, 2025 | 423.90 | 425.30 | 418.40 | 421.60 | 421.60 | -0.73% | 150,021 |
| Jul 10, 2025 | 418.10 | 424.90 | 417.10 | 424.70 | 424.70 | 1.60% | 196,964 |
| Jul 9, 2025 | 416.60 | 421.30 | 414.90 | 418.00 | 418.00 | -0.26% | 216,357 |
| Jul 8, 2025 | 416.10 | 419.30 | 413.00 | 419.10 | 419.10 | 0.94% | 212,782 |
| Jul 7, 2025 | 409.10 | 416.20 | 408.00 | 415.20 | 415.20 | 1.57% | 175,941 |
| Jul 4, 2025 | 414.80 | 416.00 | 408.80 | 408.80 | 408.80 | -2.18% | 175,866 |
| Jul 3, 2025 | 417.20 | 418.00 | 412.70 | 417.90 | 417.90 | 0.87% | 186,327 |
| Jul 2, 2025 | 417.60 | 417.80 | 411.50 | 414.30 | 414.30 | -0.26% | 181,608 |
| Jul 1, 2025 | 415.80 | 416.80 | 411.00 | 415.40 | 415.40 | -0.17% | 199,961 |
| Jun 30, 2025 | 421.50 | 421.80 | 414.50 | 416.10 | 416.10 | -0.93% | 239,554 |
| Jun 27, 2025 | 410.50 | 420.60 | 408.30 | 420.00 | 420.00 | 3.99% | 324,292 |
| Jun 26, 2025 | 408.60 | 409.00 | 398.20 | 403.90 | 403.90 | -0.91% | 259,569 |
| Jun 25, 2025 | 404.00 | 416.30 | 404.00 | 407.60 | 407.60 | 2.21% | 361,055 |
| Jun 24, 2025 | 407.20 | 407.50 | 397.70 | 398.80 | 398.80 | 0.28% | 237,633 |
| Jun 23, 2025 | 395.00 | 399.60 | 395.00 | 397.70 | 397.70 | -0.23% | 219,234 |
| Jun 20, 2025 | 397.10 | 401.20 | 394.60 | 398.60 | 398.60 | 0.73% | 667,504 |