Ferrari N.V. (BIT:RACE)
Italy · Delayed Price · Currency is EUR 343.50
+1.50 (0.44%)
Oct 2, 2026, 5:35 PM CET
Ferrari Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 342.25 | 348.75 | 341.85 | 343.50 | 343.50 | 0.44% | 361,195 |
| Oct 1, 2026 | 346.50 | 350.70 | 341.65 | 342.00 | 342.00 | -1.27% | 371,288 |
| Sep 30, 2026 | 354.00 | 355.00 | 346.10 | 346.40 | 346.40 | -1.60% | 656,406 |
| Sep 29, 2026 | 349.30 | 356.25 | 349.00 | 352.05 | 352.05 | 1.18% | 300,072 |
| Sep 28, 2026 | 360.10 | 364.00 | 347.75 | 347.95 | 347.95 | -2.55% | 585,426 |
| Sep 25, 2026 | 361.80 | 362.35 | 353.35 | 357.05 | 357.05 | -1.00% | 363,724 |
| Sep 24, 2026 | 363.70 | 368.40 | 360.65 | 360.65 | 360.65 | -1.19% | 362,927 |
| Sep 23, 2026 | 361.80 | 367.05 | 360.75 | 365.00 | 365.00 | 1.14% | 341,264 |
| Sep 22, 2026 | 361.80 | 364.85 | 359.80 | 360.90 | 360.90 | -0.67% | 336,749 |
| Sep 21, 2026 | 358.10 | 363.90 | 355.30 | 363.35 | 363.35 | 2.71% | 315,199 |
| Sep 18, 2026 | 360.00 | 361.60 | 353.75 | 353.75 | 353.75 | -1.54% | 923,056 |
| Sep 17, 2026 | 360.00 | 362.50 | 356.90 | 359.30 | 359.30 | 0.66% | 428,582 |
| Sep 16, 2026 | 350.50 | 357.55 | 348.80 | 356.95 | 356.95 | 1.20% | 528,700 |
| Sep 15, 2026 | 352.15 | 353.70 | 346.95 | 352.70 | 352.70 | 0.16% | 266,313 |
| Sep 14, 2026 | 354.60 | 357.40 | 347.15 | 352.15 | 352.15 | -1.14% | 274,066 |
| Sep 11, 2026 | 353.95 | 356.50 | 350.65 | 356.20 | 356.20 | 1.42% | 304,862 |
| Sep 10, 2026 | 347.35 | 354.10 | 346.45 | 351.20 | 351.20 | 1.50% | 313,464 |
| Sep 9, 2026 | 350.00 | 356.00 | 344.40 | 346.00 | 346.00 | -0.66% | 403,630 |
| Sep 8, 2026 | 352.35 | 356.80 | 347.15 | 348.30 | 348.30 | -2.20% | 282,454 |
| Sep 7, 2026 | 351.25 | 357.65 | 350.50 | 356.15 | 356.15 | 0.84% | 163,149 |
| Sep 4, 2026 | 359.00 | 360.35 | 351.15 | 353.20 | 353.20 | -1.26% | 323,240 |
| Sep 3, 2026 | 358.00 | 361.05 | 354.35 | 357.70 | 357.70 | 0.18% | 365,355 |
| Sep 2, 2026 | 354.20 | 359.50 | 352.45 | 357.05 | 357.05 | 0.44% | 279,686 |
| Sep 1, 2026 | 363.50 | 364.00 | 354.70 | 355.50 | 355.50 | -2.47% | 375,804 |
| Aug 31, 2026 | 360.60 | 365.30 | 360.60 | 364.50 | 364.50 | 0.51% | 479,231 |
| Aug 28, 2026 | 356.60 | 365.75 | 356.60 | 362.65 | 362.65 | 1.93% | 359,068 |
| Aug 27, 2026 | 354.00 | 357.75 | 350.80 | 355.80 | 355.80 | -0.10% | 375,835 |
| Aug 26, 2026 | 360.40 | 361.90 | 356.15 | 356.15 | 356.15 | -1.56% | 339,295 |
| Aug 25, 2026 | 362.50 | 363.40 | 353.05 | 361.80 | 361.80 | -0.54% | 402,219 |
| Aug 24, 2026 | 371.65 | 373.00 | 363.75 | 363.75 | 363.75 | -1.98% | 395,028 |
| Aug 21, 2026 | 367.60 | 372.85 | 365.68 | 371.10 | 371.10 | 1.91% | 506,706 |
| Aug 20, 2026 | 367.75 | 367.75 | 361.30 | 364.15 | 364.15 | 0.46% | 342,922 |
| Aug 19, 2026 | 357.00 | 363.70 | 354.80 | 362.50 | 362.50 | 1.43% | 301,709 |
| Aug 18, 2026 | 360.00 | 360.95 | 356.25 | 357.40 | 357.40 | -1.18% | 312,704 |
| Aug 17, 2026 | 357.45 | 364.30 | 357.35 | 361.65 | 361.65 | 1.36% | 541,592 |
| Aug 14, 2026 | 358.30 | 361.55 | 356.15 | 356.80 | 356.80 | 0.44% | 359,610 |
| Aug 13, 2026 | 353.80 | 358.65 | 352.15 | 355.25 | 355.25 | 1.04% | 393,716 |
| Aug 12, 2026 | 356.70 | 356.70 | 350.55 | 351.60 | 351.60 | -1.12% | 410,872 |
| Aug 11, 2026 | 352.30 | 357.55 | 351.20 | 355.60 | 355.60 | 0.78% | 281,174 |
| Aug 10, 2026 | 357.75 | 357.75 | 350.35 | 352.85 | 352.85 | -0.79% | 259,147 |
| Aug 7, 2026 | 355.20 | 357.65 | 354.15 | 355.65 | 355.65 | -0.01% | 415,360 |
| Aug 6, 2026 | 354.00 | 361.50 | 352.85 | 355.70 | 355.70 | 0.91% | 778,290 |
| Aug 5, 2026 | 349.15 | 353.55 | 348.90 | 352.50 | 352.50 | 1.23% | 471,817 |
| Aug 4, 2026 | 348.60 | 350.55 | 344.75 | 348.20 | 348.20 | 0.45% | 410,237 |
| Aug 3, 2026 | 342.65 | 354.75 | 342.55 | 346.65 | 346.65 | 1.93% | 705,928 |
| 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 |