Ferrari N.V. (BIT:RACE)
Italy · Delayed Price · Currency is EUR 316.70
-1.50 (-0.47%)
Jan 7, 2026, 5:05 PM CET
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 317.00 | 318.40 | 314.40 | 314.60 | - | -1.13% | 296,155 |
| 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 |
| Nov 13, 2025 | 365.00 | 368.40 | 361.50 | 361.50 | 361.50 | -1.98% | 537,009 |
| Nov 12, 2025 | 368.20 | 377.50 | 367.00 | 368.80 | 368.80 | 1.29% | 946,973 |
| Nov 11, 2025 | 356.40 | 365.30 | 355.40 | 364.10 | 364.10 | 2.05% | 669,072 |
| Nov 10, 2025 | 358.60 | 359.30 | 356.00 | 356.80 | 356.80 | 1.39% | 445,603 |
| Nov 7, 2025 | 354.30 | 354.70 | 349.20 | 351.90 | 351.90 | -0.03% | 452,580 |
| Nov 6, 2025 | 354.20 | 355.00 | 351.00 | 352.00 | 352.00 | -0.73% | 591,071 |
| Nov 5, 2025 | 354.10 | 356.60 | 348.40 | 354.60 | 354.60 | 1.11% | 753,699 |
| Nov 4, 2025 | 338.80 | 354.40 | 335.00 | 350.70 | 350.70 | 3.24% | 1,144,107 |
| Nov 3, 2025 | 347.50 | 348.60 | 339.00 | 339.70 | 339.70 | -1.96% | 421,924 |
| Oct 31, 2025 | 343.70 | 350.70 | 342.60 | 346.50 | 346.50 | 1.40% | 552,203 |
| Oct 30, 2025 | 336.00 | 341.70 | 334.80 | 341.70 | 341.70 | 1.70% | 407,601 |
| Oct 29, 2025 | 347.20 | 347.20 | 335.30 | 336.00 | 336.00 | -2.15% | 568,520 |
| Oct 28, 2025 | 350.00 | 351.20 | 342.60 | 343.40 | 343.40 | -2.28% | 610,425 |
| Oct 27, 2025 | 354.50 | 354.70 | 350.30 | 351.40 | 351.40 | -0.71% | 380,540 |
| Oct 24, 2025 | 348.80 | 354.20 | 348.40 | 353.90 | 353.90 | 1.78% | 520,040 |
| Oct 23, 2025 | 339.90 | 347.80 | 338.80 | 347.70 | 347.70 | 2.26% | 358,281 |