Ferrari N.V. (BIT:RACE)
Italy · Delayed Price · Currency is EUR 297.80
+8.80 (3.04%)
Apr 1, 2026, 5:37 PM CET
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 298.40 | 301.50 | 293.50 | 297.80 | 297.80 | 3.04% | 688,289 |
| Mar 31, 2026 | 289.00 | 290.40 | 284.50 | 289.00 | 289.00 | -0.31% | 583,002 |
| Mar 30, 2026 | 276.40 | 290.80 | 275.60 | 289.90 | 289.90 | 4.17% | 877,501 |
| Mar 27, 2026 | 281.70 | 284.30 | 276.30 | 278.30 | 278.30 | -0.50% | 349,929 |
| Mar 26, 2026 | 276.40 | 283.80 | 274.60 | 279.70 | 279.70 | 1.19% | 405,369 |
| Mar 25, 2026 | 280.30 | 283.70 | 274.40 | 276.40 | 276.40 | -1.04% | 474,466 |
| Mar 24, 2026 | 284.00 | 284.70 | 278.80 | 279.30 | 279.30 | -1.34% | 480,223 |
| Mar 23, 2026 | 270.80 | 289.70 | 269.00 | 283.10 | 283.10 | 3.40% | 889,997 |
| Mar 20, 2026 | 274.10 | 277.90 | 272.80 | 273.80 | 273.80 | -0.18% | 1,073,617 |
| Mar 19, 2026 | 285.00 | 285.70 | 273.90 | 274.30 | 274.30 | -5.41% | 776,740 |
| Mar 18, 2026 | 292.80 | 294.70 | 288.40 | 290.00 | 290.00 | -0.92% | 423,481 |
| Mar 17, 2026 | 289.90 | 295.60 | 288.30 | 292.70 | 292.70 | 1.42% | 411,649 |
| Mar 16, 2026 | 290.40 | 291.00 | 284.50 | 288.60 | 288.60 | -0.21% | 345,626 |
| Mar 13, 2026 | 288.40 | 292.80 | 288.00 | 289.20 | 289.20 | -1.16% | 467,765 |
| Mar 12, 2026 | 292.60 | 295.10 | 290.20 | 292.60 | 292.60 | -0.68% | 383,025 |
| Mar 11, 2026 | 299.70 | 303.20 | 294.50 | 294.60 | 294.60 | -1.96% | 395,027 |
| Mar 10, 2026 | 298.50 | 301.40 | 297.20 | 300.50 | 300.50 | 1.86% | 457,541 |
| Mar 9, 2026 | 298.00 | 298.60 | 291.20 | 295.00 | 295.00 | -2.19% | 515,194 |
| Mar 6, 2026 | 310.50 | 310.80 | 299.90 | 301.60 | 301.60 | -2.11% | 471,397 |
| Mar 5, 2026 | 312.00 | 315.60 | 307.10 | 308.10 | 308.10 | -1.50% | 436,762 |
| Mar 4, 2026 | 311.00 | 313.90 | 307.00 | 312.80 | 312.80 | 2.62% | 500,612 |
| Mar 3, 2026 | 309.70 | 310.70 | 299.40 | 304.80 | 304.80 | -1.14% | 603,002 |
| Mar 2, 2026 | 314.00 | 314.90 | 308.30 | 308.30 | 308.30 | -4.08% | 633,584 |
| Feb 27, 2026 | 319.00 | 322.20 | 317.20 | 321.40 | 321.40 | 0.56% | 504,888 |
| Feb 26, 2026 | 318.70 | 322.40 | 316.60 | 319.60 | 319.60 | 0.06% | 440,449 |
| Feb 25, 2026 | 318.30 | 324.30 | 317.60 | 319.40 | 319.40 | 0.92% | 539,758 |
| Feb 24, 2026 | 304.90 | 321.20 | 304.50 | 316.50 | 316.50 | 4.15% | 681,060 |
| Feb 23, 2026 | 309.00 | 311.00 | 303.90 | 303.90 | 303.90 | -1.71% | 360,929 |
| Feb 20, 2026 | 310.50 | 312.20 | 306.00 | 309.20 | 309.20 | -0.61% | 644,900 |
| Feb 19, 2026 | 312.00 | 313.70 | 304.30 | 311.10 | 311.10 | 0.32% | 623,266 |
| Feb 18, 2026 | 316.20 | 316.40 | 308.40 | 310.10 | 310.10 | -2.58% | 703,522 |
| Feb 17, 2026 | 317.80 | 319.50 | 314.40 | 318.30 | 318.30 | 0.73% | 308,901 |
| Feb 16, 2026 | 324.00 | 324.00 | 315.45 | 316.00 | 316.00 | -1.95% | 355,509 |
| Feb 13, 2026 | 328.50 | 329.10 | 321.40 | 322.30 | 322.30 | -1.98% | 600,968 |
| Feb 12, 2026 | 322.30 | 330.20 | 321.20 | 328.80 | 328.80 | 1.86% | 1,107,193 |
| Feb 11, 2026 | 312.70 | 323.40 | 308.10 | 322.80 | 322.80 | 4.03% | 1,815,692 |
| Feb 10, 2026 | 284.50 | 313.40 | 280.20 | 310.30 | 310.30 | 10.19% | 2,064,585 |
| Feb 9, 2026 | 281.00 | 283.90 | 277.30 | 281.60 | 281.60 | 0.21% | 504,479 |
| Feb 6, 2026 | 283.00 | 284.60 | 276.20 | 281.00 | 281.00 | -1.54% | 573,919 |
| Feb 5, 2026 | 288.50 | 289.20 | 281.50 | 285.40 | 285.40 | -1.38% | 516,532 |
| Feb 4, 2026 | 281.50 | 292.50 | 280.60 | 289.40 | 289.40 | 2.48% | 707,901 |
| Feb 3, 2026 | 286.50 | 287.30 | 280.70 | 282.40 | 282.40 | -0.91% | 465,824 |
| Feb 2, 2026 | 280.00 | 285.50 | 279.40 | 285.00 | 285.00 | 1.50% | 388,305 |
| Jan 30, 2026 | 282.70 | 282.90 | 277.80 | 280.80 | 280.80 | -0.81% | 395,319 |
| Jan 29, 2026 | 280.10 | 283.60 | 276.80 | 283.10 | 283.10 | 0.86% | 526,234 |
| 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 |