Ferrari Group PLC (FRA:046)
Germany · Delayed Price · Currency is EUR 7.80
-0.01 (-0.13%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.39% | - |
| Apr 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.38% | - |
| Apr 21, 2026 | 7.71 | 7.97 | 7.71 | 7.97 | 7.97 | 3.24% | 300 |
| Apr 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 7.52% | - |
| Apr 17, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.10% | - |
| Apr 16, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | 7.26 | -0.41% | 700 |
| Apr 15, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.80% | - |
| Apr 14, 2026 | 7.26 | 7.50 | 7.26 | 7.50 | 7.50 | 5.93% | 4,468 |
| Apr 13, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -4.19% | - |
| Apr 10, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -5.86% | - |
| Apr 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.01% | - |
| Apr 8, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.86% | - |
| Apr 7, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.18% | - |
| Apr 2, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.73% | - |
| Apr 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.67% | - |
| Mar 31, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.13% | - |
| Mar 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -4.43% | - |
| Mar 27, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.69% | - |
| Mar 26, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% | - |
| Mar 25, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.12% | - |
| Mar 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.17% | - |
| Mar 23, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.58% | - |
| Mar 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -3.10% | - |
| Mar 19, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.24% | - |
| Mar 18, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.97% | - |
| Mar 17, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.81% | - |
| Mar 16, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.27% | - |
| Mar 13, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.93% | - |
| Mar 12, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.22% | - |
| Mar 11, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.78% | - |
| Mar 10, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.87% | - |
| Mar 9, 2026 | 9.08 | 9.11 | 9.08 | 9.11 | 9.11 | -0.55% | 240 |
| Mar 6, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -6.15% | - |
| Mar 5, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 5.06% | - |
| Mar 4, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -5.20% | - |
| Mar 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.78% | - |
| Mar 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.14% | - |
| Feb 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.38% | - |
| Feb 26, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% | - |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.35% | - |
| Feb 24, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Feb 23, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.77% | - |
| Feb 20, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.68% | - |
| Feb 19, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 3.57% | - |
| Feb 18, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -4.36% | - |
| Feb 17, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 2.33% | - |
| Feb 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.15% | - |
| Feb 13, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | - |
| Feb 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.11% | - |
| Feb 11, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -2.84% | - |