Ferrari Group PLC (FRA:046)
Germany · Delayed Price · Currency is EUR 7.11
-0.24 (-3.27%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.34 | 0.66% | - |
| Jun 16, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.29 | -2.05% | - |
| Jun 15, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.44 | 1.70% | - |
| Jun 12, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.32 | 0.52% | - |
| Jun 11, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.28 | -0.91% | - |
| Jun 10, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.35 | -0.39% | - |
| Jun 9, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.37 | 1.05% | - |
| Jun 8, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.30 | -2.43% | - |
| Jun 5, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.48 | 2.62% | - |
| Jun 4, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.29 | -3.17% | - |
| Jun 3, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.53 | -2.11% | - |
| Jun 2, 2026 | 8.18 | 8.18 | 8.05 | 8.05 | 7.69 | -3.59% | 300 |
| Jun 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.98 | 2.08% | - |
| May 29, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.81 | -2.39% | - |
| May 28, 2026 | 8.08 | 8.38 | 8.08 | 8.38 | 8.01 | 2.07% | 300 |
| May 27, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 7.84 | -3.07% | - |
| May 26, 2026 | 8.21 | 8.47 | 8.21 | 8.47 | 8.09 | 5.61% | 950 |
| May 25, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.66 | - | - |
| May 22, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.66 | -0.62% | - |
| May 21, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.71 | -2.89% | - |
| May 20, 2026 | 8.16 | 8.31 | 8.16 | 8.31 | 7.94 | 11.10% | 37 |
| May 19, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.15 | -0.40% | - |
| May 18, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.17 | -2.97% | - |
| May 15, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.39 | -3.13% | - |
| May 14, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.63 | 3.10% | - |
| May 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.40 | -2.52% | - |
| May 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.59 | 0.13% | - |
| May 11, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.58 | -1.12% | - |
| May 8, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.67 | -0.50% | - |
| May 7, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.71 | 2.93% | - |
| May 6, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.49 | -0.25% | - |
| May 5, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.51 | -1.50% | - |
| May 4, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.62 | 1.27% | - |
| Apr 30, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.53 | -0.13% | - |
| Apr 29, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.54 | -0.75% | - |
| Apr 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.59 | -1.85% | - |
| Apr 27, 2026 | 7.81 | 8.10 | 7.81 | 8.10 | 7.74 | 3.85% | 1,200 |
| Apr 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.45 | -0.13% | - |
| Apr 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.46 | 0.39% | - |
| Apr 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.43 | -2.38% | - |
| Apr 21, 2026 | 7.71 | 7.97 | 7.71 | 7.97 | 7.61 | 3.24% | 300 |
| Apr 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.37 | 7.52% | - |
| Apr 17, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.86 | -1.10% | - |