Ferrari Group PLC (FRA:046)
Germany · Delayed Price · Currency is EUR 7.72
+0.04 (0.52%)
At close: Aug 26, 2026
FRA:046 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.52% | - |
| Aug 25, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.26% | - |
| Aug 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.45% | - |
| Aug 21, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.78% | - |
| Aug 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.86% | - |
| Aug 19, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.09% | - |
| Aug 18, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -4.48% | - |
| Aug 17, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.26% | - |
| Aug 14, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.15% | - |
| Aug 13, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.90% | - |
| Aug 12, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.13% | - |
| Aug 11, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.89% | - |
| Aug 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.51% | - |
| Aug 7, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.38% | - |
| Aug 6, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% | - |
| Aug 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.76% | - |
| Aug 4, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.51% | - |
| Aug 3, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.50% | - |
| Jul 31, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.57% | - |
| Jul 30, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.65% | - |
| Jul 29, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.78% | - |
| Jul 28, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2.26% | - |
| Jul 27, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.40% | - |
| Jul 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.57% | - |
| Jul 23, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -3.65% | - |
| Jul 22, 2026 | 7.68 | 7.95 | 7.68 | 7.95 | 7.95 | - | 700 |
| Jul 21, 2026 | 7.74 | 7.95 | 7.74 | 7.95 | 7.95 | 1.40% | 500 |
| Jul 20, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.73% | - |
| Jul 17, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.88% | - |
| Jul 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.57% | - |
| Jul 15, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.64% | - |
| Jul 14, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.13% | - |
| Jul 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.53% | - |
| Jul 10, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.26% | - |
| Jul 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.07% | - |
| Jul 8, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.18% | - |
| Jul 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.03% | - |
| Jul 6, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2.66% | - |
| Jul 3, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.03% | - |
| Jul 2, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 5.43% | - |
| Jul 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.27% | - |
| Jun 30, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.61% | - |
| Jun 29, 2026 | 7.05 | 7.28 | 7.05 | 7.28 | 7.28 | 2.39% | 260 |
| Jun 26, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.27% | - |
| Jun 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.26% | - |
| Jun 24, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.05 | -2.38% | - |
| Jun 23, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.22 | -1.56% | - |
| Jun 22, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.34 | -0.78% | - |
| Jun 19, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.39 | 1.18% | - |
| Jun 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.31 | -0.39% | - |