Ferrari N.V. (LON:0RDT)
London · Delayed Price · Currency is GBP · Price in EUR 321.40
+3.80 (1.20%)
At close: Jan 8, 2026
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 314.45 | 321.80 | 311.60 | 321.40 | 321.40 | 1.20% | 140,546 |
| Jan 7, 2026 | 315.55 | 323.90 | 311.80 | 317.60 | 317.60 | -0.19% | 61,173 |
| Jan 6, 2026 | 321.05 | 332.10 | 318.20 | 318.20 | 318.20 | -1.00% | 51,494 |
| Jan 5, 2026 | 321.75 | 322.50 | 311.10 | 321.40 | 321.40 | 1.62% | 77,885 |
| Jan 2, 2026 | 318.60 | 318.90 | 312.20 | 316.26 | 316.26 | -0.33% | 41,187 |
| Dec 31, 2025 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | -0.44% | - |
| Dec 30, 2025 | 318.65 | 320.40 | 318.10 | 318.70 | 318.70 | -0.24% | 16,841 |
| Dec 29, 2025 | 319.40 | 328.50 | 312.50 | 319.48 | 319.48 | -0.29% | 23,619 |
| Dec 24, 2025 | 319.55 | 320.42 | 320.42 | 320.42 | 320.42 | 0.16% | 10,077 |
| Dec 23, 2025 | 320.65 | 325.60 | 312.90 | 319.90 | 319.90 | - | 27,556 |
| Dec 22, 2025 | 322.05 | 324.00 | 319.00 | 319.90 | 319.90 | -0.90% | 76,325 |
| Dec 19, 2025 | 320.05 | 325.20 | 309.00 | 322.80 | 322.80 | 1.70% | 109,368 |
| 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 |