Ferrari N.V. (LON:0RDT)
London · Delayed Price · Currency is GBP · Price in EUR 297.80
+8.80 (3.04%)
At close: Apr 1, 2026
LON:0RDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 294.90 | 296.50 | 289.60 | 295.30 | 295.30 | -0.84% | 45,013 |
| Apr 1, 2026 | 298.65 | 301.60 | 289.00 | 297.80 | 297.80 | 3.04% | 99,516 |
| Mar 31, 2026 | 288.40 | 290.40 | 284.50 | 289.00 | 289.00 | -0.31% | 133,394 |
| Mar 30, 2026 | 276.80 | 291.00 | 275.50 | 289.90 | 289.90 | 4.17% | 65,354 |
| Mar 27, 2026 | 281.30 | 284.30 | 276.50 | 278.30 | 278.30 | -0.50% | 136,776 |
| Mar 26, 2026 | 276.80 | 283.70 | 274.60 | 279.70 | 279.70 | 1.19% | 66,656 |
| Mar 25, 2026 | 282.90 | 283.70 | 274.40 | 276.40 | 276.40 | -1.04% | 59,125 |
| Mar 24, 2026 | 282.75 | 284.50 | 278.80 | 279.30 | 279.30 | -1.34% | 59,451 |
| Mar 23, 2026 | 270.70 | 287.70 | 268.20 | 283.10 | 283.10 | 3.21% | 64,956 |
| Mar 20, 2026 | 277.10 | 278.00 | 272.70 | 274.30 | 274.30 | - | 75,832 |
| Mar 19, 2026 | 284.55 | 290.00 | 273.90 | 274.30 | 274.30 | -5.41% | 206,854 |
| Mar 18, 2026 | 293.05 | 296.80 | 288.30 | 290.00 | 290.00 | -0.92% | 87,848 |
| Mar 17, 2026 | 288.55 | 295.60 | 288.60 | 292.70 | 292.70 | 1.42% | 85,584 |
| Mar 16, 2026 | 289.40 | 291.00 | 284.50 | 288.60 | 288.60 | -0.21% | 59,868 |
| Mar 13, 2026 | 289.85 | 294.00 | 287.90 | 289.20 | 289.20 | -1.16% | 80,758 |
| Mar 12, 2026 | 291.75 | 295.00 | 290.10 | 292.60 | 292.60 | -0.68% | 76,881 |
| Mar 11, 2026 | 300.65 | 303.00 | 291.10 | 294.60 | 294.60 | -1.96% | 53,212 |
| Mar 10, 2026 | 299.00 | 301.30 | 297.10 | 300.50 | 300.50 | 1.86% | 97,939 |
| Mar 9, 2026 | 295.45 | 303.40 | 291.20 | 295.00 | 295.00 | -2.17% | 107,357 |
| Mar 6, 2026 | 307.25 | 310.80 | 299.90 | 301.56 | 301.56 | -2.17% | 92,488 |
| Mar 5, 2026 | 311.50 | 319.40 | 307.10 | 308.25 | 308.25 | -1.46% | 54,770 |
| Mar 4, 2026 | 307.15 | 313.90 | 304.80 | 312.80 | 312.80 | 2.62% | 45,557 |
| Mar 3, 2026 | 304.90 | 310.50 | 299.40 | 304.80 | 304.80 | -1.14% | 58,090 |
| Mar 2, 2026 | 313.25 | 315.70 | 305.40 | 308.30 | 308.30 | -4.08% | 202,923 |
| Feb 27, 2026 | 320.30 | 325.80 | 317.20 | 321.40 | 321.40 | 0.56% | 193,059 |
| Feb 26, 2026 | 317.45 | 322.40 | 316.60 | 319.60 | 319.60 | 0.06% | 34,523 |
| Feb 25, 2026 | 322.65 | 324.00 | 317.70 | 319.40 | 319.40 | 0.92% | 55,240 |
| Feb 24, 2026 | 309.55 | 321.30 | 304.10 | 316.50 | 316.50 | 4.15% | 53,632 |
| Feb 23, 2026 | 310.60 | 316.20 | 303.90 | 303.90 | 303.90 | -1.71% | 37,039 |
| Feb 20, 2026 | 311.25 | 312.00 | 306.30 | 309.20 | 309.20 | -0.61% | 38,045 |
| Feb 19, 2026 | 306.70 | 318.20 | 302.80 | 311.10 | 311.10 | -0.06% | 43,729 |
| Feb 18, 2026 | 312.70 | 325.50 | 308.40 | 311.28 | 311.28 | -2.21% | 111,189 |
| Feb 17, 2026 | 317.05 | 319.50 | 314.30 | 318.30 | 318.30 | 0.73% | 100,873 |
| Feb 16, 2026 | 324.00 | 324.00 | 315.40 | 316.00 | 316.00 | -2.17% | 34,433 |
| Feb 13, 2026 | 324.75 | 329.00 | 321.30 | 323.00 | 323.00 | -1.76% | 88,508 |
| Feb 12, 2026 | 326.40 | 332.50 | 321.70 | 328.80 | 328.80 | 1.86% | 95,034 |
| Feb 11, 2026 | 313.90 | 323.30 | 307.90 | 322.80 | 322.80 | 7.57% | 142,302 |
| Feb 10, 2026 | 284.55 | 313.40 | 275.00 | 300.08 | 300.08 | 6.56% | 228,866 |
| Feb 9, 2026 | 278.95 | 285.60 | 277.40 | 281.60 | 281.60 | 0.21% | 109,820 |
| Feb 6, 2026 | 276.95 | 286.80 | 276.30 | 281.00 | 281.00 | -1.54% | 105,521 |
| Feb 5, 2026 | 287.40 | 289.20 | 281.50 | 285.40 | 285.40 | -1.59% | 47,753 |
| Feb 4, 2026 | 281.55 | 292.60 | 274.10 | 290.00 | 290.00 | 2.69% | 57,371 |
| Feb 3, 2026 | 285.95 | 287.60 | 280.70 | 282.40 | 282.40 | -0.91% | 35,285 |
| Feb 2, 2026 | 281.35 | 285.50 | 271.30 | 285.00 | 285.00 | 1.50% | 42,472 |
| Jan 30, 2026 | 281.85 | 284.10 | 277.70 | 280.80 | 280.80 | -0.81% | 47,341 |
| Jan 29, 2026 | 278.35 | 287.00 | 276.80 | 283.10 | 283.10 | 0.86% | 84,545 |
| 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% | 94,393 |