Ferrari N.V. (FRA:2FE)
Germany · Delayed Price · Currency is EUR 297.90
-0.85 (-0.28%)
At close: May 29, 2026
FRA:2FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 296.50 | 299.85 | 295.75 | 297.90 | 297.90 | -0.28% | 315 |
| May 28, 2026 | 288.30 | 298.75 | 283.90 | 298.75 | 298.75 | 3.84% | 268 |
| May 27, 2026 | 286.80 | 291.45 | 281.65 | 287.70 | 287.70 | 0.54% | 1,530 |
| May 26, 2026 | 293.40 | 293.40 | 284.60 | 286.15 | 286.15 | -6.72% | 530 |
| May 25, 2026 | 305.40 | 307.00 | 300.60 | 306.75 | 306.75 | 1.32% | 29 |
| May 22, 2026 | 298.75 | 302.75 | 298.75 | 302.75 | 302.75 | 0.92% | 16 |
| May 21, 2026 | 289.55 | 300.00 | 289.55 | 300.00 | 300.00 | 2.99% | 60 |
| May 20, 2026 | 283.65 | 291.30 | 283.65 | 291.30 | 291.30 | 2.17% | 6 |
| May 19, 2026 | 276.40 | 285.10 | 276.40 | 285.10 | 285.10 | 1.88% | 78 |
| May 18, 2026 | 278.00 | 279.85 | 272.45 | 279.85 | 279.85 | 1.39% | 120 |
| May 15, 2026 | 282.40 | 282.40 | 276.00 | 276.00 | 276.00 | -3.51% | 29 |
| May 14, 2026 | 282.90 | 286.05 | 282.90 | 286.05 | 286.05 | 3.32% | 2 |
| May 13, 2026 | 283.00 | 283.00 | 276.85 | 276.85 | 276.85 | -0.77% | 129 |
| May 12, 2026 | 281.95 | 281.95 | 274.85 | 279.00 | 279.00 | -1.15% | 36 |
| May 11, 2026 | 287.25 | 287.25 | 281.80 | 282.25 | 282.25 | -2.89% | 113 |
| May 8, 2026 | 285.40 | 291.70 | 285.15 | 290.65 | 290.65 | 0.38% | 43 |
| May 7, 2026 | 286.15 | 290.10 | 284.40 | 289.55 | 289.55 | 0.89% | 32 |
| May 6, 2026 | 283.25 | 294.50 | 280.00 | 287.00 | 287.00 | 2.50% | 170 |
| May 5, 2026 | 284.35 | 294.65 | 277.20 | 280.00 | 280.00 | -4.45% | 91 |
| May 4, 2026 | 289.15 | 293.40 | 287.70 | 293.05 | 293.05 | -0.63% | 180 |
| Apr 30, 2026 | 286.15 | 294.90 | 285.50 | 294.90 | 294.90 | 2.48% | 69 |
| Apr 29, 2026 | 291.25 | 291.25 | 287.75 | 287.75 | 287.75 | -2.46% | 7 |
| Apr 28, 2026 | 294.80 | 296.55 | 294.30 | 295.00 | 295.00 | -0.91% | 21 |
| Apr 27, 2026 | 298.25 | 298.30 | 297.20 | 297.70 | 297.70 | -1.28% | 32 |
| Apr 24, 2026 | 300.10 | 301.55 | 299.95 | 301.55 | 301.55 | 0.52% | 25 |
| Apr 23, 2026 | 301.80 | 305.15 | 300.00 | 300.00 | 300.00 | -2.60% | 53 |
| Apr 22, 2026 | 308.70 | 308.70 | 307.35 | 308.00 | 308.00 | -0.81% | 7 |
| Apr 21, 2026 | 311.70 | 314.95 | 310.50 | 310.50 | 310.50 | -2.08% | 42 |
| Apr 20, 2026 | 317.10 | 317.10 | 311.70 | 317.10 | 317.10 | 1.36% | 7,011 |
| Apr 17, 2026 | 300.10 | 323.20 | 300.10 | 316.45 | 312.84 | 2.74% | 35 |
| Apr 16, 2026 | 300.60 | 309.30 | 300.60 | 308.00 | 304.48 | 2.67% | 6 |
| Apr 15, 2026 | 303.10 | 303.20 | 300.00 | 300.00 | 296.57 | -1.98% | 8 |
| Apr 14, 2026 | 300.25 | 306.05 | 300.25 | 306.05 | 302.55 | 1.81% | 44 |
| Apr 13, 2026 | 301.60 | 301.60 | 295.30 | 300.60 | 297.17 | -0.35% | 52 |
| Apr 10, 2026 | 298.45 | 305.45 | 298.45 | 301.65 | 298.20 | -0.51% | 65 |
| Apr 9, 2026 | 299.10 | 303.30 | 296.00 | 303.20 | 299.74 | -0.26% | 105 |
| Apr 8, 2026 | 292.10 | 309.75 | 292.10 | 304.00 | 300.53 | 5.03% | 178 |
| Apr 7, 2026 | 293.05 | 296.90 | 289.45 | 289.45 | 286.14 | -0.57% | 80 |
| Apr 2, 2026 | 294.90 | 294.90 | 290.10 | 291.10 | 287.77 | -1.26% | 145 |
| Apr 1, 2026 | 293.90 | 300.40 | 293.90 | 294.80 | 291.43 | 1.24% | 34 |
| Mar 31, 2026 | 291.30 | 291.30 | 284.90 | 291.20 | 287.87 | 1.46% | 31 |
| Mar 30, 2026 | 277.60 | 292.10 | 275.60 | 287.00 | 283.72 | 2.87% | 164 |
| Mar 27, 2026 | 281.80 | 284.00 | 275.40 | 279.00 | 275.81 | -0.50% | 157 |
| Mar 26, 2026 | 274.90 | 281.00 | 274.90 | 280.40 | 277.20 | 2.07% | 17 |
| Mar 25, 2026 | 279.50 | 283.00 | 274.70 | 274.70 | 271.56 | -1.54% | 93 |
| Mar 24, 2026 | 282.40 | 283.40 | 279.00 | 279.00 | 275.81 | -1.86% | 114 |
| Mar 23, 2026 | 270.60 | 285.20 | 268.90 | 284.30 | 281.05 | 5.49% | 140 |
| Mar 20, 2026 | 280.10 | 280.10 | 269.50 | 269.50 | 266.42 | -2.04% | 457 |
| Mar 19, 2026 | 286.60 | 286.60 | 275.00 | 275.10 | 271.96 | -5.14% | 339 |
| Mar 18, 2026 | 290.80 | 293.70 | 289.80 | 290.00 | 286.69 | -1.33% | 117 |