Ferrari N.V. (BIT:RACE)
Italy · Delayed Price · Currency is EUR 340.10
-3.55 (-1.03%)
Jul 31, 2026, 5:38 PM CET
Ferrari Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 346.15 | 349.35 | 338.15 | 340.10 | 340.10 | -1.03% | 624,155 |
| Jul 30, 2026 | 334.85 | 356.20 | 331.80 | 343.65 | 343.65 | 1.13% | 1,040,465 |
| Jul 29, 2026 | 344.00 | 344.45 | 333.45 | 339.80 | 339.80 | -0.45% | 768,942 |
| Jul 28, 2026 | 335.25 | 341.35 | 334.50 | 341.35 | 341.35 | 2.88% | 513,757 |
| Jul 27, 2026 | 321.15 | 332.85 | 321.15 | 331.80 | 331.80 | 4.29% | 518,589 |
| Jul 24, 2026 | 315.00 | 318.15 | 312.85 | 318.15 | 318.15 | 0.86% | 299,702 |
| Jul 23, 2026 | 325.30 | 327.00 | 315.45 | 315.45 | 315.45 | -3.44% | 442,221 |
| Jul 22, 2026 | 322.45 | 329.20 | 321.00 | 326.70 | 326.70 | 0.52% | 310,421 |
| Jul 21, 2026 | 324.70 | 327.00 | 321.80 | 325.00 | 325.00 | -0.58% | 266,610 |
| Jul 20, 2026 | 327.60 | 331.50 | 324.95 | 326.90 | 326.90 | -0.59% | 251,442 |
| Jul 17, 2026 | 333.00 | 336.40 | 328.65 | 328.85 | 328.85 | -1.56% | 546,478 |
| Jul 16, 2026 | 328.15 | 334.05 | 327.35 | 334.05 | 334.05 | 1.49% | 345,843 |
| Jul 15, 2026 | 323.00 | 330.25 | 320.55 | 329.15 | 329.15 | 1.43% | 345,307 |
| Jul 14, 2026 | 326.00 | 328.00 | 322.45 | 324.50 | 324.50 | -1.05% | 319,726 |
| Jul 13, 2026 | 328.10 | 332.65 | 327.30 | 327.95 | 327.95 | -0.92% | 217,007 |
| Jul 10, 2026 | 330.20 | 333.40 | 329.20 | 331.00 | 331.00 | 1.08% | 287,378 |
| Jul 9, 2026 | 328.60 | 329.15 | 323.50 | 327.45 | 327.45 | -0.05% | 362,141 |
| Jul 8, 2026 | 336.80 | 337.35 | 325.85 | 327.60 | 327.60 | -3.46% | 649,143 |
| Jul 7, 2026 | 343.40 | 349.80 | 339.25 | 339.35 | 339.35 | 0.25% | 933,665 |
| Jul 6, 2026 | 336.00 | 341.15 | 334.50 | 338.50 | 338.50 | 2.22% | 676,229 |
| Jul 3, 2026 | 336.30 | 336.35 | 331.15 | 331.15 | 331.15 | -0.60% | 368,288 |
| Jul 2, 2026 | 330.00 | 336.25 | 327.60 | 333.15 | 333.15 | 0.50% | 614,539 |
| Jul 1, 2026 | 326.60 | 332.00 | 322.90 | 331.50 | 331.50 | 2.20% | 612,080 |
| Jun 30, 2026 | 323.65 | 325.80 | 318.70 | 324.35 | 324.35 | 0.12% | 673,760 |
| Jun 29, 2026 | 323.60 | 326.85 | 322.25 | 323.95 | 323.95 | 0.56% | 593,711 |
| Jun 26, 2026 | 313.20 | 323.25 | 308.50 | 322.15 | 322.15 | 3.14% | 668,620 |
| Jun 25, 2026 | 308.10 | 313.80 | 305.40 | 312.35 | 312.35 | 1.58% | 475,641 |
| Jun 24, 2026 | 303.45 | 310.15 | 302.95 | 307.50 | 307.50 | 1.92% | 332,423 |
| Jun 23, 2026 | 301.00 | 304.90 | 297.45 | 301.70 | 301.70 | -1.47% | 400,627 |
| Jun 22, 2026 | 309.55 | 310.00 | 302.05 | 306.20 | 306.20 | -0.42% | 556,023 |
| Jun 19, 2026 | 315.60 | 317.45 | 307.50 | 307.50 | 307.50 | -1.87% | 1,131,768 |
| Jun 18, 2026 | 310.00 | 314.65 | 308.60 | 313.35 | 313.35 | 0.85% | 513,666 |
| Jun 17, 2026 | 316.50 | 317.00 | 307.30 | 310.70 | 310.70 | -2.54% | 581,347 |
| Jun 16, 2026 | 319.35 | 322.55 | 317.60 | 318.80 | 318.80 | -0.17% | 370,227 |
| Jun 15, 2026 | 316.20 | 323.30 | 315.80 | 319.35 | 319.35 | 4.07% | 884,610 |
| Jun 12, 2026 | 316.15 | 318.50 | 305.10 | 306.85 | 306.85 | -1.11% | 598,140 |
| Jun 11, 2026 | 302.50 | 314.35 | 299.40 | 310.30 | 310.30 | 2.11% | 626,053 |
| Jun 10, 2026 | 309.95 | 314.45 | 303.90 | 303.90 | 303.90 | -1.51% | 509,651 |
| Jun 9, 2026 | 305.30 | 314.00 | 304.30 | 308.55 | 308.55 | 0.93% | 512,781 |
| Jun 8, 2026 | 299.30 | 307.95 | 298.35 | 305.70 | 305.70 | 1.76% | 485,442 |
| Jun 5, 2026 | 300.65 | 305.10 | 298.45 | 300.40 | 300.40 | -0.43% | 351,982 |
| Jun 4, 2026 | 297.50 | 305.15 | 295.20 | 301.70 | 301.70 | 1.48% | 483,972 |
| Jun 3, 2026 | 303.60 | 303.90 | 297.00 | 297.30 | 297.30 | -2.44% | 501,326 |
| Jun 2, 2026 | 300.40 | 307.90 | 299.40 | 304.75 | 304.75 | 2.06% | 666,014 |
| Jun 1, 2026 | 293.10 | 302.45 | 291.40 | 298.60 | 298.60 | 1.15% | 784,126 |
| May 29, 2026 | 294.50 | 301.50 | 292.70 | 295.20 | 295.20 | 0.53% | 1,157,651 |
| May 28, 2026 | 284.55 | 296.80 | 284.05 | 293.65 | 293.65 | 3.49% | 900,973 |
| May 27, 2026 | 283.00 | 292.75 | 281.50 | 283.75 | 283.75 | -0.11% | 1,208,484 |
| May 26, 2026 | 290.00 | 293.55 | 283.55 | 284.05 | 284.05 | -8.37% | 1,892,781 |
| May 25, 2026 | 304.40 | 310.25 | 303.85 | 310.00 | 310.00 | 2.80% | 318,078 |