Ferrari N.V. (LON:0RDT)
London · Delayed Price · Currency is GBP · Price in EUR 280.70
-1.00 (-0.35%)
At close: Jan 28, 2026
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 279.00 | 283.10 | 273.90 | 280.70 | 280.70 | -0.35% | 82,918 |
| Jan 27, 2026 | 284.65 | 293.90 | 280.00 | 281.70 | 281.70 | -1.05% | 152,737 |
| Jan 26, 2026 | 286.75 | 288.60 | 284.10 | 284.70 | 284.70 | 0.14% | 51,800 |
| Jan 23, 2026 | 286.75 | 290.00 | 284.20 | 284.30 | 284.30 | -1.46% | 94,227 |
| Jan 22, 2026 | 289.80 | 293.00 | 286.40 | 288.50 | 288.50 | 0.73% | 75,806 |
| Jan 21, 2026 | 288.40 | 289.80 | 285.50 | 286.40 | 286.40 | -1.14% | 109,318 |
| Jan 20, 2026 | 290.75 | 292.30 | 288.00 | 289.70 | 289.70 | -0.96% | 88,746 |
| Jan 19, 2026 | 293.90 | 295.10 | 291.50 | 292.50 | 292.50 | -2.92% | 80,622 |
| Jan 16, 2026 | 301.40 | 307.20 | 298.50 | 301.30 | 301.30 | -1.66% | 94,487 |
| Jan 15, 2026 | 305.65 | 312.20 | 303.80 | 306.40 | 306.40 | -0.45% | 100,959 |
| Jan 14, 2026 | 312.05 | 313.30 | 306.20 | 307.80 | 307.80 | -1.03% | 92,944 |
| Jan 13, 2026 | 322.75 | 330.10 | 309.40 | 311.00 | 311.00 | -3.77% | 126,128 |
| Jan 12, 2026 | 321.90 | 323.90 | 319.70 | 323.20 | 323.20 | -0.77% | 50,388 |
| Jan 9, 2026 | 321.25 | 327.50 | 315.10 | 325.70 | 325.70 | 1.34% | 80,258 |
| 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% | 17,001 |
| 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% | 107,555 |
| Dec 12, 2025 | 314.35 | 323.50 | 311.50 | 313.20 | 313.20 | -0.69% | 72,140 |
| 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 |