Ferrari N.V. (ETR:2FE)
Germany · Delayed Price · Currency is EUR 281.00
-8.10 (-2.80%)
May 11, 2026, 5:35 PM CET
ETR:2FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 285.95 | 285.95 | 280.75 | 282.05 | - | -2.44% | 3,490 |
| May 8, 2026 | 287.40 | 292.95 | 287.40 | 289.10 | 289.10 | 0.12% | 1,664 |
| May 7, 2026 | 287.00 | 292.60 | 286.50 | 288.75 | 288.75 | 0.96% | 4,994 |
| May 6, 2026 | 281.90 | 295.10 | 279.00 | 286.00 | 286.00 | 2.47% | 6,505 |
| May 5, 2026 | 288.95 | 298.10 | 276.25 | 279.10 | 279.10 | -3.99% | 15,111 |
| May 4, 2026 | 290.00 | 293.10 | 286.10 | 290.70 | 290.70 | -0.94% | 5,843 |
| Apr 30, 2026 | 285.95 | 293.50 | 285.00 | 293.45 | 293.45 | 1.09% | 1,522 |
| Apr 29, 2026 | 292.00 | 292.00 | 287.65 | 290.30 | 290.30 | -0.53% | 2,439 |
| Apr 28, 2026 | 296.20 | 296.20 | 291.45 | 291.85 | 291.85 | -1.62% | 2,735 |
| Apr 27, 2026 | 299.35 | 299.95 | 296.45 | 296.65 | 296.65 | -0.98% | 3,307 |
| Apr 24, 2026 | 302.35 | 302.35 | 297.70 | 299.60 | 299.60 | -1.92% | 4,472 |
| Apr 23, 2026 | 305.75 | 307.15 | 302.00 | 305.45 | 305.45 | -0.84% | 1,487 |
| Apr 22, 2026 | 307.80 | 310.00 | 306.60 | 308.05 | 308.05 | -0.44% | 2,483 |
| Apr 21, 2026 | 315.30 | 316.30 | 309.40 | 309.40 | 309.40 | -1.57% | 2,523 |
| Apr 20, 2026 | 312.15 | 316.25 | 310.65 | 314.35 | 314.35 | -1.63% | 12,702 |
| Apr 17, 2026 | 305.55 | 321.30 | 305.55 | 319.55 | 315.94 | 5.01% | 11,284 |
| Apr 16, 2026 | 303.80 | 309.35 | 303.50 | 304.30 | 300.86 | 0.51% | 3,165 |
| Apr 15, 2026 | 305.85 | 305.85 | 300.70 | 302.75 | 299.33 | -0.12% | 2,003 |
| Apr 14, 2026 | 302.65 | 306.30 | 302.10 | 303.10 | 299.67 | 1.13% | 1,579 |
| Apr 13, 2026 | 296.60 | 299.70 | 295.40 | 299.70 | 296.31 | -0.66% | 1,068 |
| Apr 10, 2026 | 303.85 | 306.20 | 300.95 | 301.70 | 298.29 | 0.43% | 2,197 |
| Apr 9, 2026 | 300.60 | 301.00 | 295.75 | 300.40 | 297.00 | -0.71% | 2,469 |
| Apr 8, 2026 | 303.95 | 310.40 | 301.60 | 302.55 | 299.13 | 5.77% | 8,373 |
| Apr 7, 2026 | 292.90 | 297.50 | 285.80 | 286.05 | 282.81 | -3.23% | 3,246 |
| Apr 2, 2026 | 292.30 | 295.80 | 290.40 | 295.60 | 292.26 | -0.54% | 1,452 |
| Apr 1, 2026 | 299.00 | 301.40 | 293.70 | 297.20 | 293.84 | 2.59% | 5,566 |
| Mar 31, 2026 | 287.70 | 290.20 | 284.50 | 289.70 | 286.42 | -0.10% | 1,981 |
| Mar 30, 2026 | 276.40 | 290.60 | 275.90 | 290.00 | 286.72 | 4.32% | 5,853 |
| Mar 27, 2026 | 281.30 | 284.00 | 276.50 | 278.00 | 274.86 | -0.57% | 1,411 |
| Mar 26, 2026 | 276.80 | 283.60 | 274.60 | 279.60 | 276.44 | 1.16% | 859 |
| Mar 25, 2026 | 282.00 | 283.50 | 274.40 | 276.40 | 273.27 | -1.14% | 3,271 |
| Mar 24, 2026 | 282.90 | 283.00 | 278.80 | 279.60 | 276.44 | -1.06% | 3,705 |
| Mar 23, 2026 | 269.70 | 287.50 | 269.60 | 282.60 | 279.40 | 3.25% | 6,091 |
| Mar 20, 2026 | 277.00 | 277.90 | 273.00 | 273.70 | 270.60 | -0.22% | 4,816 |
| Mar 19, 2026 | 285.00 | 285.40 | 274.30 | 274.30 | 271.20 | -5.38% | 5,260 |
| Mar 18, 2026 | 293.20 | 293.20 | 288.70 | 289.90 | 286.62 | -0.99% | 1,384 |
| Mar 17, 2026 | 289.00 | 295.40 | 288.60 | 292.80 | 289.49 | 1.39% | 1,475 |
| Mar 16, 2026 | 289.60 | 289.70 | 284.60 | 288.80 | 285.53 | -0.28% | 3,623 |
| Mar 13, 2026 | 289.60 | 292.80 | 288.60 | 289.60 | 286.32 | -0.99% | 2,786 |
| Mar 12, 2026 | 291.60 | 294.90 | 290.60 | 292.50 | 289.19 | -0.71% | 1,727 |
| Mar 11, 2026 | 300.10 | 302.50 | 294.60 | 294.60 | 291.27 | -1.87% | 2,194 |
| Mar 10, 2026 | 299.60 | 301.40 | 297.30 | 300.20 | 296.80 | 1.59% | 1,867 |
| Mar 9, 2026 | 293.70 | 295.50 | 291.30 | 295.50 | 292.16 | -2.06% | 5,398 |
| Mar 6, 2026 | 310.00 | 310.60 | 300.00 | 301.70 | 298.29 | -2.01% | 2,915 |
| Mar 5, 2026 | 312.00 | 315.50 | 307.30 | 307.90 | 304.42 | -1.54% | 3,027 |
| Mar 4, 2026 | 309.40 | 313.60 | 307.10 | 312.70 | 309.16 | 2.56% | 1,881 |
| Mar 3, 2026 | 309.20 | 309.40 | 300.00 | 304.90 | 301.45 | -1.20% | 3,082 |
| Mar 2, 2026 | 312.00 | 314.70 | 308.50 | 308.60 | 305.11 | -3.74% | 3,056 |
| Feb 27, 2026 | 319.20 | 322.30 | 317.40 | 320.60 | 316.97 | 0.25% | 3,859 |
| Feb 26, 2026 | 318.10 | 322.20 | 316.90 | 319.80 | 316.18 | 0.31% | 2,432 |