Ferrari N.V. (BIT:RACE)
Italy · Delayed Price · Currency is EUR 354.05
+0.55 (0.16%)
Oct 22, 2026, 5:36 PM CEST
Ferrari Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 351.00 | 356.40 | 347.50 | 354.05 | 354.05 | 0.16% | 464,042 |
| Oct 21, 2026 | 356.35 | 357.70 | 352.70 | 353.50 | 353.50 | -0.80% | 224,253 |
| Oct 20, 2026 | 352.70 | 358.95 | 350.25 | 356.35 | 356.35 | 0.85% | 264,181 |
| Oct 19, 2026 | 352.05 | 354.05 | 350.20 | 353.35 | 353.35 | -0.84% | 237,344 |
| Oct 16, 2026 | 352.80 | 358.65 | 351.40 | 356.35 | 356.35 | 1.01% | 326,718 |
| Oct 15, 2026 | 349.80 | 355.60 | 347.30 | 352.80 | 352.80 | 1.29% | 457,058 |
| Oct 14, 2026 | 349.20 | 351.40 | 346.50 | 348.30 | 348.30 | -0.81% | 304,961 |
| Oct 13, 2026 | 349.50 | 351.35 | 346.10 | 351.15 | 351.15 | 0.04% | 236,018 |
| Oct 12, 2026 | 349.25 | 352.65 | 347.40 | 351.00 | 351.00 | 0.91% | 221,843 |
| Oct 9, 2026 | 347.45 | 350.40 | 346.35 | 347.85 | 347.85 | 1.47% | 324,386 |
| Oct 8, 2026 | 343.00 | 345.70 | 342.15 | 342.80 | 342.80 | -0.68% | 245,734 |
| Oct 7, 2026 | 342.50 | 345.65 | 341.30 | 345.15 | 345.15 | -0.03% | 277,571 |
| Oct 6, 2026 | 343.50 | 348.35 | 342.40 | 345.25 | 345.25 | 1.19% | 238,126 |
| Oct 5, 2026 | 344.10 | 345.20 | 340.45 | 341.20 | 341.20 | -0.67% | 235,190 |
| 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 |