Ferrari N.V. (FRA:2FE)
Germany · Delayed Price · Currency is EUR 311.30
-3.50 (-1.11%)
At close: Feb 20, 2026
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 309.70 | 311.30 | 306.90 | 311.30 | 311.30 | -1.11% | 91 |
| Feb 19, 2026 | 312.20 | 314.80 | 304.50 | 314.80 | 314.80 | 0.58% | 118 |
| Feb 18, 2026 | 314.10 | 314.10 | 308.70 | 313.00 | 313.00 | -0.70% | 231 |
| Feb 17, 2026 | 315.00 | 319.00 | 315.00 | 315.20 | 315.20 | 0.10% | 102 |
| Feb 16, 2026 | 319.10 | 322.00 | 314.90 | 314.90 | 314.90 | -1.16% | 213 |
| Feb 13, 2026 | 327.00 | 327.90 | 318.60 | 318.60 | 318.60 | -3.45% | 417 |
| Feb 12, 2026 | 325.30 | 330.00 | 322.30 | 330.00 | 330.00 | 1.73% | 251 |
| Feb 11, 2026 | 306.50 | 324.40 | 306.50 | 324.40 | 324.40 | 4.92% | 361 |
| Feb 10, 2026 | 282.70 | 312.10 | 282.70 | 309.20 | 309.20 | 9.88% | 373 |
| Feb 9, 2026 | 283.90 | 283.90 | 278.90 | 281.40 | 281.40 | -0.78% | 119 |
| Feb 6, 2026 | 285.50 | 285.50 | 276.80 | 283.60 | 283.60 | -0.80% | 7,959 |
| Feb 5, 2026 | 291.50 | 291.50 | 282.00 | 285.90 | 285.90 | -1.41% | 144 |
| Feb 4, 2026 | 279.00 | 293.50 | 279.00 | 290.00 | 290.00 | 4.58% | 347 |
| Feb 3, 2026 | 287.90 | 287.90 | 277.30 | 277.30 | 277.30 | -2.32% | 275 |
| Feb 2, 2026 | 275.50 | 286.30 | 275.20 | 283.90 | 283.90 | 1.39% | 384 |
| Jan 30, 2026 | 283.20 | 283.20 | 280.00 | 280.00 | 280.00 | -1.86% | 944 |
| Jan 29, 2026 | 280.40 | 285.30 | 277.10 | 285.30 | 285.30 | 1.17% | 147 |
| Jan 28, 2026 | 280.10 | 283.10 | 278.90 | 282.00 | 282.00 | 0.07% | 144 |
| Jan 27, 2026 | 288.70 | 288.70 | 280.00 | 281.80 | 281.80 | -1.37% | 234 |
| Jan 26, 2026 | 287.30 | 288.60 | 285.00 | 285.70 | 285.70 | 0.25% | 254 |
| Jan 23, 2026 | 289.90 | 289.90 | 284.80 | 285.00 | 285.00 | -1.32% | 410 |
| Jan 22, 2026 | 297.20 | 297.30 | 288.30 | 288.80 | 288.80 | -0.59% | 250 |
| Jan 21, 2026 | 286.00 | 290.50 | 286.00 | 290.50 | 290.50 | 0.87% | 243 |
| Jan 20, 2026 | 295.00 | 295.00 | 288.00 | 288.00 | 288.00 | -0.69% | 294 |
| Jan 19, 2026 | 297.60 | 298.00 | 290.00 | 290.00 | 290.00 | -3.01% | 736 |
| Jan 16, 2026 | 308.40 | 308.40 | 299.00 | 299.00 | 299.00 | -1.97% | 352 |
| Jan 15, 2026 | 303.00 | 307.20 | 303.00 | 305.00 | 305.00 | 0.66% | 117 |
| Jan 14, 2026 | 311.00 | 312.70 | 303.00 | 303.00 | 303.00 | -1.50% | 520 |
| Jan 13, 2026 | 323.30 | 323.30 | 307.30 | 307.60 | 307.60 | -4.00% | 243 |
| Jan 12, 2026 | 324.50 | 324.50 | 319.60 | 320.40 | 320.40 | -1.42% | 117 |
| Jan 9, 2026 | 316.10 | 325.30 | 316.10 | 325.00 | 325.00 | 0.59% | 330 |
| Jan 8, 2026 | 313.90 | 323.10 | 312.10 | 323.10 | 323.10 | 2.57% | 198 |
| Jan 7, 2026 | 317.10 | 317.80 | 314.90 | 315.00 | 315.00 | -0.35% | 628 |
| Jan 6, 2026 | 324.00 | 324.00 | 316.10 | 316.10 | 316.10 | -1.47% | 656 |
| Jan 5, 2026 | 315.20 | 322.40 | 315.20 | 320.80 | 320.80 | 1.52% | 240 |
| Jan 2, 2026 | 314.10 | 318.20 | 314.10 | 316.00 | 316.00 | -1.19% | 196 |
| Dec 30, 2025 | 319.20 | 319.80 | 318.50 | 319.80 | 319.80 | 0.25% | 68 |
| Dec 29, 2025 | 318.60 | 320.50 | 318.60 | 319.00 | 319.00 | -0.31% | 236 |
| Dec 23, 2025 | 321.30 | 322.10 | 319.60 | 320.00 | 320.00 | -0.56% | 123 |
| Dec 22, 2025 | 322.00 | 323.30 | 318.70 | 321.80 | 321.80 | -0.06% | 285 |
| Dec 19, 2025 | 314.70 | 324.80 | 314.60 | 322.00 | 322.00 | 1.55% | 157 |
| Dec 18, 2025 | 311.70 | 318.40 | 311.60 | 317.10 | 317.10 | 1.96% | 599 |
| Dec 17, 2025 | 316.90 | 316.90 | 311.00 | 311.00 | 311.00 | -1.08% | 316 |
| Dec 16, 2025 | 312.60 | 315.20 | 311.20 | 314.40 | 314.40 | - | 181 |
| Dec 15, 2025 | 315.80 | 316.30 | 311.70 | 314.40 | 314.40 | 0.93% | 553 |
| Dec 12, 2025 | 314.00 | 315.20 | 311.50 | 311.50 | 311.50 | -0.64% | 846 |
| Dec 11, 2025 | 312.50 | 317.10 | 312.50 | 313.50 | 313.50 | 0.64% | 477 |
| Dec 10, 2025 | 320.00 | 320.00 | 308.00 | 311.50 | 311.50 | -4.04% | 635 |
| Dec 9, 2025 | 330.10 | 331.40 | 324.00 | 324.60 | 324.60 | -1.28% | 365 |
| Dec 8, 2025 | 331.10 | 332.70 | 328.80 | 328.80 | 328.80 | -3.04% | 289 |