Ferrari N.V. (LON:0RDT)
London · Delayed Price · Currency is GBP · Price in EUR 317.40
+6.00 (1.93%)
At close: Dec 18, 2025
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 312.30 | 317.80 | 304.60 | 317.40 | 317.40 | 1.93% | 28,214 |
| Dec 17, 2025 | 313.10 | 317.70 | 308.20 | 311.40 | 311.40 | -0.75% | 80,435 |
| Dec 16, 2025 | 314.25 | 315.50 | 311.00 | 313.75 | 313.75 | -0.08% | 118,604 |
| Dec 15, 2025 | 314.80 | 316.60 | 311.60 | 314.00 | 314.00 | 0.26% | 89,797 |
| Dec 12, 2025 | 314.35 | 323.50 | 311.50 | 313.20 | 313.20 | -0.69% | 72,072 |
| Dec 11, 2025 | 314.80 | 317.30 | 310.50 | 315.37 | 315.37 | 1.57% | 213,763 |
| Dec 10, 2025 | 316.25 | 320.80 | 306.70 | 310.50 | 310.50 | -4.40% | 261,235 |
| Dec 9, 2025 | 330.20 | 336.30 | 324.80 | 324.80 | 324.80 | -1.13% | 56,943 |
| Dec 8, 2025 | 330.70 | 340.40 | 327.40 | 328.50 | 328.50 | -3.50% | 96,192 |
| Dec 5, 2025 | 337.40 | 342.50 | 337.10 | 340.40 | 340.40 | 0.56% | 91,031 |
| Dec 4, 2025 | 339.45 | 345.00 | 337.70 | 338.50 | 338.50 | -0.47% | 56,645 |
| Dec 3, 2025 | 335.90 | 340.10 | 332.10 | 340.10 | 340.10 | 2.66% | 83,986 |
| Dec 2, 2025 | 334.15 | 340.50 | 330.20 | 331.30 | 331.30 | -1.25% | 35,198 |
| Dec 1, 2025 | 334.20 | 345.00 | 328.60 | 335.50 | 335.50 | -0.68% | 23,890 |
| Nov 28, 2025 | 334.25 | 341.50 | 334.00 | 337.80 | 337.80 | 0.03% | 46,365 |
| Nov 27, 2025 | 331.90 | 337.70 | 330.80 | 337.70 | 337.70 | 1.58% | 31,937 |
| Nov 26, 2025 | 331.45 | 333.90 | 330.80 | 332.45 | 332.45 | -0.40% | 168,333 |
| Nov 25, 2025 | 332.60 | 335.00 | 330.00 | 333.80 | 333.80 | -0.86% | 55,529 |
| Nov 24, 2025 | 343.85 | 344.80 | 336.50 | 336.70 | 336.70 | -0.30% | 47,526 |
| Nov 21, 2025 | 339.60 | 342.20 | 332.70 | 337.70 | 337.70 | 0.03% | 45,923 |
| Nov 20, 2025 | 339.75 | 345.00 | 336.60 | 337.60 | 337.60 | -0.27% | 87,981 |
| Nov 19, 2025 | 341.50 | 343.50 | 338.00 | 338.50 | 338.50 | -1.08% | 60,229 |
| Nov 18, 2025 | 344.40 | 350.00 | 339.80 | 342.20 | 342.20 | -3.25% | 109,440 |
| Nov 17, 2025 | 356.05 | 367.80 | 351.60 | 353.70 | 353.70 | -1.75% | 54,340 |
| Nov 14, 2025 | 361.25 | 362.80 | 347.90 | 360.00 | 360.00 | -0.86% | 73,535 |
| Nov 13, 2025 | 364.65 | 368.40 | 361.50 | 363.13 | 363.13 | -1.54% | 77,947 |
| Nov 12, 2025 | 371.45 | 377.50 | 367.40 | 368.80 | 368.80 | 1.29% | 148,431 |
| Nov 11, 2025 | 359.65 | 365.30 | 355.60 | 364.10 | 364.10 | 2.05% | 68,774 |
| Nov 10, 2025 | 357.90 | 360.90 | 355.90 | 356.80 | 356.80 | 1.39% | 49,115 |
| Nov 7, 2025 | 353.45 | 354.70 | 349.10 | 351.90 | 351.90 | -0.03% | 78,282 |
| Nov 6, 2025 | 352.35 | 360.20 | 351.00 | 352.00 | 352.00 | -0.33% | 76,193 |
| Nov 5, 2025 | 353.60 | 356.50 | 348.50 | 353.18 | 353.18 | 1.70% | 114,016 |
| Nov 4, 2025 | 336.55 | 354.30 | 332.10 | 347.26 | 347.26 | 2.24% | 165,939 |
| Nov 3, 2025 | 347.80 | 348.70 | 339.00 | 339.66 | 339.66 | -1.97% | 91,064 |
| Oct 31, 2025 | 344.35 | 350.60 | 342.00 | 346.50 | 346.50 | 1.40% | 71,993 |
| Oct 30, 2025 | 336.05 | 341.70 | 333.90 | 341.70 | 341.70 | 1.70% | 54,463 |
| Oct 29, 2025 | 344.35 | 349.20 | 335.40 | 336.00 | 336.00 | -2.15% | 80,074 |
| Oct 28, 2025 | 351.00 | 351.20 | 342.60 | 343.40 | 343.40 | -2.28% | 76,356 |
| Oct 27, 2025 | 354.05 | 356.30 | 294.30 | 351.40 | 351.40 | -0.71% | 34,269 |
| Oct 24, 2025 | 352.05 | 357.70 | 348.80 | 353.90 | 353.90 | 1.78% | 65,181 |
| Oct 23, 2025 | 343.00 | 348.90 | 338.60 | 347.70 | 347.70 | 2.26% | 75,413 |
| Oct 22, 2025 | 343.70 | 353.40 | 339.70 | 340.00 | 340.00 | -1.31% | 58,710 |
| Oct 21, 2025 | 341.20 | 351.00 | 339.50 | 344.50 | 344.50 | 1.32% | 39,926 |
| Oct 20, 2025 | 339.10 | 347.90 | 336.80 | 340.00 | 340.00 | -0.15% | 86,757 |
| Oct 17, 2025 | 334.25 | 340.90 | 332.30 | 340.50 | 340.50 | -0.53% | 76,714 |
| Oct 16, 2025 | 332.55 | 345.00 | 331.90 | 342.30 | 342.30 | 2.38% | 69,000 |
| Oct 15, 2025 | 332.40 | 335.40 | 326.70 | 334.34 | 334.34 | 2.88% | 167,821 |
| Oct 14, 2025 | 327.75 | 335.30 | 321.70 | 325.00 | 325.00 | -1.52% | 258,914 |
| Oct 13, 2025 | 340.00 | 345.90 | 328.70 | 330.00 | 330.00 | -5.94% | 352,496 |
| Oct 10, 2025 | 358.15 | 361.30 | 344.20 | 350.85 | 350.85 | -16.94% | 324,241 |