Ferrari N.V. (BIT:RACE)
Italy · Delayed Price · Currency is EUR 379.30
-6.00 (-1.56%)
Aug 1, 2025, 5:38 PM CET
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 398.50 | 399.90 | 394.30 | 395.70 | 395.70 | -1.32% | 178,748 |
| Jun 18, 2025 | 402.90 | 403.30 | 399.40 | 401.00 | 401.00 | -0.27% | 199,926 |
| Jun 17, 2025 | 399.20 | 404.10 | 396.10 | 402.10 | 402.10 | -0.57% | 368,757 |
| Jun 16, 2025 | 403.30 | 405.50 | 400.70 | 404.40 | 404.40 | 0.72% | 209,510 |
| Jun 13, 2025 | 402.30 | 406.40 | 400.00 | 401.50 | 401.50 | -2.78% | 366,613 |
| Jun 12, 2025 | 418.00 | 419.80 | 410.60 | 413.00 | 413.00 | -2.73% | 327,852 |
| Jun 11, 2025 | 426.80 | 427.80 | 423.10 | 424.60 | 424.60 | -0.68% | 221,686 |
| Jun 10, 2025 | 422.10 | 428.30 | 420.80 | 427.50 | 427.50 | 1.86% | 244,916 |
| Jun 9, 2025 | 422.50 | 425.70 | 419.20 | 419.70 | 419.70 | -1.18% | 137,394 |
| Jun 6, 2025 | 420.00 | 424.90 | 419.40 | 424.70 | 424.70 | 0.64% | 193,944 |
| Jun 5, 2025 | 423.00 | 424.50 | 417.80 | 422.00 | 422.00 | 0.29% | 184,002 |
| Jun 4, 2025 | 419.00 | 421.60 | 414.80 | 420.80 | 420.80 | 0.43% | 237,561 |
| Jun 3, 2025 | 418.00 | 419.40 | 415.00 | 419.00 | 419.00 | 0.53% | 311,675 |
| Jun 2, 2025 | 419.90 | 420.00 | 413.00 | 416.80 | 416.80 | -1.09% | 193,688 |
| May 30, 2025 | 420.60 | 424.90 | 418.90 | 421.40 | 421.40 | 0.07% | 772,761 |
| May 29, 2025 | 426.00 | 426.90 | 418.60 | 421.10 | 421.10 | -0.31% | 194,757 |
| May 28, 2025 | 426.60 | 426.90 | 421.70 | 422.40 | 422.40 | -0.56% | 218,610 |
| May 27, 2025 | 422.70 | 430.00 | 421.60 | 424.80 | 424.80 | 0.09% | 221,404 |
| May 26, 2025 | 425.50 | 426.20 | 421.50 | 424.40 | 424.40 | 0.88% | 172,010 |