Ferrari N.V. (ETR:2FE)
Germany · Delayed Price · Currency is EUR 408.30
+7.70 (1.92%)
Aug 27, 2025, 4:32 PM CET
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 403.70 | 405.30 | 400.60 | 400.60 | 400.60 | -0.67% | 715 |
| Aug 25, 2025 | 403.20 | 403.90 | 401.50 | 403.30 | 403.30 | -0.17% | 590 |
| Aug 22, 2025 | 401.80 | 407.20 | 401.30 | 404.00 | 404.00 | 0.97% | 1,475 |
| Aug 21, 2025 | 401.80 | 402.50 | 398.40 | 400.10 | 400.10 | -0.65% | 1,207 |
| Aug 20, 2025 | 403.70 | 406.80 | 401.80 | 402.70 | 402.70 | -0.62% | 1,212 |
| Aug 19, 2025 | 398.90 | 405.20 | 398.10 | 405.20 | 405.20 | 1.99% | 1,785 |
| Aug 18, 2025 | 396.50 | 397.60 | 394.20 | 397.30 | 397.30 | 0.53% | 2,290 |
| Aug 15, 2025 | 400.00 | 400.00 | 394.60 | 395.20 | 395.20 | -0.48% | 1,087 |
| Aug 14, 2025 | 385.60 | 398.50 | 385.20 | 397.10 | 397.10 | 3.47% | 4,937 |
| Aug 13, 2025 | 381.80 | 385.20 | 381.00 | 383.80 | 383.80 | 0.50% | 2,844 |
| Aug 12, 2025 | 382.00 | 382.00 | 377.40 | 381.90 | 381.90 | 0.42% | 1,621 |
| Aug 11, 2025 | 381.60 | 384.00 | 380.30 | 380.30 | 380.30 | -0.11% | 2,008 |
| Aug 8, 2025 | 384.40 | 386.40 | 380.70 | 380.70 | 380.70 | -0.57% | 2,738 |
| Aug 7, 2025 | 379.50 | 382.90 | 378.00 | 382.90 | 382.90 | 1.46% | 2,194 |
| Aug 6, 2025 | 383.20 | 385.50 | 376.50 | 377.40 | 377.40 | -2.63% | 2,890 |
| Aug 5, 2025 | 380.20 | 388.00 | 380.00 | 387.60 | 387.60 | 2.49% | 3,268 |
| Aug 4, 2025 | 379.40 | 381.00 | 375.40 | 378.20 | 378.20 | -0.29% | 3,020 |
| Aug 1, 2025 | 380.40 | 381.60 | 366.90 | 379.30 | 379.30 | -1.61% | 11,002 |
| Jul 31, 2025 | 435.70 | 438.40 | 383.50 | 385.50 | 385.50 | -11.60% | 14,144 |
| Jul 30, 2025 | 437.60 | 439.70 | 436.10 | 436.10 | 436.10 | -0.68% | 925 |
| Jul 29, 2025 | 438.00 | 442.00 | 438.00 | 439.10 | 439.10 | -0.09% | 639 |
| Jul 28, 2025 | 443.50 | 446.20 | 438.10 | 439.50 | 439.50 | -0.36% | 1,224 |
| Jul 25, 2025 | 436.20 | 441.70 | 436.10 | 441.10 | 441.10 | 0.30% | 425 |
| Jul 24, 2025 | 439.20 | 440.30 | 435.30 | 439.80 | 439.80 | 1.76% | 503 |
| Jul 23, 2025 | 432.90 | 438.00 | 432.20 | 432.20 | 432.20 | 0.84% | 891 |
| Jul 22, 2025 | 433.70 | 434.00 | 428.60 | 428.60 | 428.60 | -1.38% | 714 |
| Jul 21, 2025 | 435.60 | 435.90 | 432.00 | 434.60 | 434.60 | -0.41% | 272 |
| Jul 18, 2025 | 435.50 | 438.40 | 433.00 | 436.40 | 436.40 | 0.46% | 1,076 |
| Jul 17, 2025 | 432.60 | 435.10 | 429.90 | 434.40 | 434.40 | 1.35% | 1,364 |
| Jul 16, 2025 | 419.10 | 431.00 | 419.10 | 428.60 | 428.60 | 2.12% | 1,414 |
| Jul 15, 2025 | 419.30 | 421.80 | 418.30 | 419.70 | 419.70 | 0.12% | 319 |
| Jul 14, 2025 | 416.50 | 419.20 | 415.90 | 419.20 | 419.20 | -0.69% | 616 |
| Jul 11, 2025 | 425.10 | 425.10 | 418.90 | 422.10 | 422.10 | -0.68% | 2,684 |
| Jul 10, 2025 | 421.40 | 425.00 | 420.90 | 425.00 | 425.00 | 1.67% | 1,933 |
| Jul 9, 2025 | 415.70 | 420.90 | 415.20 | 418.00 | 418.00 | -0.29% | 561 |
| Jul 8, 2025 | 415.50 | 419.20 | 413.30 | 419.20 | 419.20 | 0.96% | 288 |
| Jul 7, 2025 | 410.30 | 415.50 | 409.90 | 415.20 | 415.20 | 1.05% | 319 |
| Jul 4, 2025 | 414.60 | 415.40 | 410.50 | 410.90 | 410.90 | -1.63% | 251 |
| Jul 3, 2025 | 416.30 | 417.70 | 413.80 | 417.70 | 417.70 | 0.85% | 511 |
| Jul 2, 2025 | 414.90 | 416.30 | 411.90 | 414.20 | 414.20 | -0.29% | 397 |
| Jul 1, 2025 | 415.50 | 416.00 | 411.50 | 415.40 | 415.40 | -0.22% | 1,183 |
| Jun 30, 2025 | 419.50 | 419.60 | 415.30 | 416.30 | 416.30 | -0.98% | 1,537 |
| Jun 27, 2025 | 409.40 | 420.50 | 409.40 | 420.40 | 420.40 | 4.09% | 3,915 |
| Jun 26, 2025 | 407.00 | 408.00 | 399.70 | 403.90 | 403.90 | -0.93% | 533 |
| Jun 25, 2025 | 410.40 | 415.20 | 407.70 | 407.70 | 407.70 | 2.21% | 2,479 |
| Jun 24, 2025 | 404.90 | 404.90 | 398.50 | 398.90 | 398.90 | 0.40% | 949 |
| Jun 23, 2025 | 396.50 | 399.30 | 395.90 | 397.30 | 397.30 | -0.33% | 255 |
| Jun 20, 2025 | 396.20 | 401.10 | 395.20 | 398.60 | 398.60 | 1.12% | 1,021 |
| Jun 19, 2025 | 399.10 | 399.10 | 394.20 | 394.20 | 394.20 | -1.70% | 364 |
| Jun 18, 2025 | 401.70 | 402.90 | 399.60 | 401.00 | 401.00 | -0.25% | 454 |