Ferrari N.V. (FRA:2FE)
Germany · Delayed Price · Currency is EUR 300.00
-8.00 (-2.60%)
At close: Apr 23, 2026
FRA:2FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 305.75 | 307.15 | 302.00 | 305.55 | - | -0.80% | 989 |
| 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 | 0.21% | 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 |
| Mar 17, 2026 | 286.20 | 295.50 | 286.20 | 293.90 | 290.54 | 0.96% | 35 |
| Mar 16, 2026 | 290.20 | 291.30 | 285.00 | 291.10 | 287.77 | -0.48% | 613 |
| Mar 13, 2026 | 289.60 | 292.70 | 289.00 | 292.50 | 289.16 | -0.10% | 234 |
| Mar 12, 2026 | 294.00 | 294.00 | 291.00 | 292.80 | 289.46 | -1.25% | 65 |
| Mar 11, 2026 | 300.00 | 303.50 | 293.00 | 296.50 | 293.11 | -1.13% | 55 |
| Mar 10, 2026 | 298.90 | 300.60 | 297.80 | 299.90 | 296.47 | 1.66% | 89 |
| Mar 9, 2026 | 297.10 | 297.10 | 290.60 | 295.00 | 291.63 | -1.86% | 288 |
| Mar 6, 2026 | 306.30 | 310.10 | 300.60 | 300.60 | 297.17 | -2.40% | 99 |
| Mar 5, 2026 | 310.80 | 314.20 | 308.00 | 308.00 | 304.48 | -1.53% | 47 |
| Mar 4, 2026 | 304.50 | 315.50 | 304.50 | 312.80 | 309.23 | 3.37% | 38 |
| Mar 3, 2026 | 309.10 | 309.10 | 300.00 | 302.60 | 299.14 | -1.66% | 278 |
| Mar 2, 2026 | 316.00 | 316.00 | 307.70 | 307.70 | 304.18 | -3.27% | 547 |
| Feb 27, 2026 | 319.00 | 320.60 | 317.50 | 318.10 | 314.47 | -0.90% | 167 |
| Feb 26, 2026 | 315.10 | 321.30 | 315.10 | 321.00 | 317.33 | 1.01% | 104 |
| Feb 25, 2026 | 314.30 | 323.30 | 314.30 | 317.80 | 314.17 | 1.11% | 105 |
| Feb 24, 2026 | 303.10 | 319.30 | 303.10 | 314.30 | 310.71 | 3.05% | 88 |
| Feb 23, 2026 | 311.90 | 311.90 | 305.00 | 305.00 | 301.52 | -2.02% | 103 |
| Feb 20, 2026 | 309.70 | 311.30 | 306.90 | 311.30 | 307.74 | -1.11% | 91 |
| Feb 19, 2026 | 312.20 | 314.80 | 304.50 | 314.80 | 311.20 | 0.58% | 118 |
| Feb 18, 2026 | 314.10 | 314.10 | 308.70 | 313.00 | 309.42 | -0.70% | 231 |
| Feb 17, 2026 | 315.00 | 319.00 | 315.00 | 315.20 | 311.60 | 0.10% | 102 |
| Feb 16, 2026 | 319.10 | 322.00 | 314.90 | 314.90 | 311.30 | -1.16% | 213 |
| Feb 13, 2026 | 327.00 | 327.90 | 318.60 | 318.60 | 314.96 | -3.45% | 417 |
| Feb 12, 2026 | 325.30 | 330.00 | 322.30 | 330.00 | 326.23 | 1.73% | 251 |
| Feb 11, 2026 | 306.50 | 324.40 | 306.50 | 324.40 | 320.69 | 4.92% | 361 |