Ferrari N.V. (ETR:2FE)
Germany · Delayed Price · Currency is EUR 278.00
-1.60 (-0.57%)
At close: Mar 27, 2026
ETR:2FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 281.30 | 284.00 | 276.50 | 278.00 | 278.00 | -0.57% | 1,411 |
| Mar 26, 2026 | 276.80 | 283.60 | 274.60 | 279.60 | 279.60 | 1.16% | 859 |
| Mar 25, 2026 | 282.00 | 283.50 | 274.40 | 276.40 | 276.40 | -1.14% | 3,271 |
| Mar 24, 2026 | 282.90 | 283.00 | 278.80 | 279.60 | 279.60 | -1.06% | 3,705 |
| Mar 23, 2026 | 269.70 | 287.50 | 269.60 | 282.60 | 282.60 | 3.25% | 6,091 |
| Mar 20, 2026 | 277.00 | 277.90 | 273.00 | 273.70 | 273.70 | -0.22% | 4,816 |
| Mar 19, 2026 | 285.00 | 285.40 | 274.30 | 274.30 | 274.30 | -5.38% | 5,260 |
| Mar 18, 2026 | 293.20 | 293.20 | 288.70 | 289.90 | 289.90 | -0.99% | 1,384 |
| Mar 17, 2026 | 289.00 | 295.40 | 288.60 | 292.80 | 292.80 | 1.39% | 1,475 |
| Mar 16, 2026 | 289.60 | 289.70 | 284.60 | 288.80 | 288.80 | -0.28% | 3,623 |
| Mar 13, 2026 | 289.60 | 292.80 | 288.60 | 289.60 | 289.60 | -0.99% | 2,786 |
| Mar 12, 2026 | 291.60 | 294.90 | 290.60 | 292.50 | 292.50 | -0.71% | 1,727 |
| Mar 11, 2026 | 300.10 | 302.50 | 294.60 | 294.60 | 294.60 | -1.87% | 2,194 |
| Mar 10, 2026 | 299.60 | 301.40 | 297.30 | 300.20 | 300.20 | 1.59% | 1,867 |
| Mar 9, 2026 | 293.70 | 295.50 | 291.30 | 295.50 | 295.50 | -2.06% | 5,398 |
| Mar 6, 2026 | 310.00 | 310.60 | 300.00 | 301.70 | 301.70 | -2.01% | 2,915 |
| Mar 5, 2026 | 312.00 | 315.50 | 307.30 | 307.90 | 307.90 | -1.54% | 3,027 |
| Mar 4, 2026 | 309.40 | 313.60 | 307.10 | 312.70 | 312.70 | 2.56% | 1,881 |
| Mar 3, 2026 | 309.20 | 309.40 | 300.00 | 304.90 | 304.90 | -1.20% | 3,082 |
| Mar 2, 2026 | 312.00 | 314.70 | 308.50 | 308.60 | 308.60 | -3.74% | 3,056 |
| Feb 27, 2026 | 319.20 | 322.30 | 317.40 | 320.60 | 320.60 | 0.25% | 3,859 |
| Feb 26, 2026 | 318.10 | 322.20 | 316.90 | 319.80 | 319.80 | 0.31% | 2,432 |
| Feb 25, 2026 | 318.40 | 324.00 | 317.70 | 318.80 | 318.80 | 0.57% | 1,880 |
| Feb 24, 2026 | 308.30 | 321.00 | 307.70 | 317.00 | 317.00 | 4.17% | 6,268 |
| Feb 23, 2026 | 307.80 | 310.10 | 304.10 | 304.30 | 304.30 | -1.74% | 1,183 |
| Feb 20, 2026 | 311.70 | 312.00 | 306.60 | 309.70 | 309.70 | -0.61% | 2,420 |
| Feb 19, 2026 | 311.70 | 313.40 | 304.60 | 311.60 | 311.60 | 0.19% | 2,769 |
| Feb 18, 2026 | 315.80 | 315.80 | 308.70 | 311.00 | 311.00 | -2.17% | 3,302 |
| Feb 17, 2026 | 316.90 | 319.30 | 315.00 | 317.90 | 317.90 | 1.15% | 3,269 |
| Feb 16, 2026 | 321.50 | 322.80 | 314.30 | 314.30 | 314.30 | -2.33% | 3,813 |
| Feb 13, 2026 | 328.30 | 328.30 | 321.60 | 321.80 | 321.80 | -2.10% | 5,978 |
| Feb 12, 2026 | 322.90 | 330.00 | 322.90 | 328.70 | 328.70 | 1.80% | 7,744 |
| Feb 11, 2026 | 311.40 | 323.20 | 308.70 | 322.90 | 322.90 | 4.19% | 9,841 |
| Feb 10, 2026 | 285.70 | 313.10 | 280.30 | 309.90 | 309.90 | 10.09% | 27,144 |
| Feb 9, 2026 | 282.30 | 283.80 | 277.70 | 281.50 | 281.50 | -0.14% | 3,979 |
| Feb 6, 2026 | 283.40 | 283.40 | 276.70 | 281.90 | 281.90 | -1.26% | 12,998 |
| Feb 5, 2026 | 288.30 | 288.40 | 281.80 | 285.50 | 285.50 | -1.35% | 1,251 |
| Feb 4, 2026 | 281.50 | 292.20 | 280.80 | 289.40 | 289.40 | 2.70% | 2,670 |
| Feb 3, 2026 | 284.70 | 287.00 | 280.90 | 281.80 | 281.80 | -1.05% | 1,770 |
| Feb 2, 2026 | 280.20 | 285.40 | 280.20 | 284.80 | 284.80 | 1.46% | 1,819 |
| Jan 30, 2026 | 281.60 | 282.30 | 277.70 | 280.70 | 280.70 | -0.88% | 1,418 |
| Jan 29, 2026 | 278.60 | 283.20 | 276.90 | 283.20 | 283.20 | 0.85% | 1,794 |
| Jan 28, 2026 | 280.60 | 283.30 | 278.60 | 280.80 | 280.80 | -0.32% | 3,486 |
| Jan 27, 2026 | 286.50 | 286.60 | 280.10 | 281.70 | 281.70 | -1.02% | 3,320 |
| Jan 26, 2026 | 285.60 | 288.30 | 284.10 | 284.60 | 284.60 | 0.07% | 2,475 |
| Jan 23, 2026 | 285.60 | 287.50 | 284.30 | 284.40 | 284.40 | -1.63% | 6,758 |
| Jan 22, 2026 | 292.20 | 292.20 | 289.00 | 289.10 | 289.10 | 0.87% | 4,715 |
| Jan 21, 2026 | 286.90 | 289.70 | 285.80 | 286.60 | 286.60 | -1.27% | 4,647 |
| Jan 20, 2026 | 290.90 | 291.90 | 288.20 | 290.30 | 290.30 | -0.96% | 2,840 |
| Jan 19, 2026 | 292.40 | 294.80 | 291.60 | 293.10 | 293.10 | -2.50% | 3,927 |