Ferrari N.V. (LON:0RDT)
London · Delayed Price · Currency is GBP · Price in EUR 309.20
-1.90 (-0.61%)
At close: Feb 20, 2026
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 311.25 | 312.00 | 306.30 | 309.20 | 309.20 | -0.61% | 37,140 |
| 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 |
| 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 |