Ferrari N.V. (LON:0RDT)
London · Delayed Price · Currency is GBP · Price in EUR 332.80
-1.00 (-0.30%)
At close: Nov 26, 2025
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 331.45 | 333.90 | 330.80 | 332.80 | 332.80 | -0.30% | 165,504 |
| 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% | 85,748 |
| 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 |
| Oct 9, 2025 | 408.00 | 422.38 | 351.00 | 422.38 | 422.38 | 0.67% | 362,862 |
| Oct 8, 2025 | 421.00 | 422.40 | 418.50 | 419.59 | 419.59 | -0.88% | 407,166 |
| Oct 7, 2025 | 423.85 | 426.50 | 420.00 | 423.33 | 423.32 | 0.24% | 37,234 |
| Oct 6, 2025 | 426.30 | 430.00 | 420.10 | 422.33 | 422.33 | -0.93% | 43,472 |
| Oct 3, 2025 | 426.05 | 436.30 | 422.60 | 426.30 | 426.30 | 0.37% | 39,489 |
| Oct 2, 2025 | 423.25 | 432.70 | 421.80 | 424.72 | 424.72 | 2.37% | 131,715 |
| Oct 1, 2025 | 411.40 | 421.90 | 401.40 | 414.90 | 414.90 | 1.41% | 18,120 |
| Sep 30, 2025 | 408.80 | 418.70 | 408.20 | 409.12 | 409.12 | -0.65% | 76,690 |
| Sep 29, 2025 | 409.45 | 412.30 | 396.00 | 411.80 | 411.80 | 1.45% | 12,186 |
| Sep 26, 2025 | 408.40 | 409.80 | 403.70 | 405.90 | 405.90 | 0.42% | 29,122 |
| Sep 25, 2025 | 407.60 | 409.90 | 404.20 | 404.20 | 404.20 | -0.79% | 32,367 |
| Sep 24, 2025 | 411.80 | 424.80 | 407.40 | 407.40 | 407.40 | -1.67% | 88,085 |
| Sep 23, 2025 | 407.45 | 416.50 | 395.00 | 414.30 | 414.30 | 2.04% | 61,327 |
| Sep 22, 2025 | 404.05 | 407.20 | 400.70 | 406.00 | 406.00 | -0.37% | 41,649 |
| Sep 19, 2025 | 412.15 | 413.90 | 406.10 | 407.50 | 407.50 | 0.39% | 43,480 |
| Sep 18, 2025 | 402.75 | 409.30 | 398.00 | 405.94 | 405.94 | 2.59% | 47,633 |