Ferrari N.V. (LON:0RDT)
London · Delayed Price · Currency is GBP · Price in EUR 408.40
+3.30 (0.81%)
At close: Aug 28, 2025
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 410.25 | 413.60 | 403.70 | 408.40 | 408.40 | 0.81% | 47,902 |
| Aug 27, 2025 | 404.20 | 409.40 | 400.70 | 405.10 | 405.10 | 1.17% | 20,462 |
| Aug 26, 2025 | 403.05 | 410.10 | 400.40 | 400.40 | 400.40 | -0.65% | 98,571 |
| Aug 25, 2025 | 409.40 | 409.40 | 401.20 | 403.00 | 403.00 | -0.43% | 16,323 |
| Aug 22, 2025 | 402.25 | 407.60 | 400.50 | 404.75 | 404.75 | 1.09% | 21,799 |
| Aug 21, 2025 | 399.80 | 402.60 | 398.20 | 400.40 | 400.40 | -0.60% | 49,673 |
| Aug 20, 2025 | 404.65 | 407.60 | 390.10 | 402.80 | 402.80 | -0.64% | 45,840 |
| Aug 19, 2025 | 398.65 | 405.60 | 397.40 | 405.40 | 405.40 | 1.99% | 46,302 |
| Aug 18, 2025 | 394.00 | 398.40 | 394.00 | 397.50 | 397.50 | 0.82% | 79,326 |
| Aug 15, 2025 | 396.05 | 400.00 | 384.70 | 394.25 | 394.25 | -0.82% | 10,221 |
| Aug 14, 2025 | 389.30 | 398.90 | 374.90 | 397.50 | 397.50 | 3.43% | 55,060 |
| Aug 13, 2025 | 381.60 | 385.00 | 380.60 | 384.30 | 384.30 | 0.60% | 22,050 |
| Aug 12, 2025 | 380.20 | 382.10 | 377.10 | 382.00 | 382.00 | 0.42% | 16,895 |
| Aug 11, 2025 | 382.50 | 384.00 | 380.20 | 380.40 | 380.40 | -0.03% | 26,708 |
| Aug 8, 2025 | 386.05 | 386.90 | 380.50 | 380.50 | 380.50 | -0.65% | 46,525 |
| Aug 7, 2025 | 378.60 | 383.20 | 373.70 | 383.00 | 383.00 | 1.08% | 30,223 |
| Aug 6, 2025 | 384.20 | 396.80 | 376.30 | 378.90 | 378.90 | -2.07% | 109,064 |
| Aug 5, 2025 | 380.75 | 388.30 | 379.30 | 386.90 | 386.90 | 2.06% | 43,252 |
| Aug 4, 2025 | 377.35 | 381.40 | 375.30 | 379.10 | 379.10 | 2.06% | 88,538 |
| Aug 1, 2025 | 376.95 | 409.30 | 366.60 | 371.44 | 371.44 | -3.58% | 289,442 |
| Jul 31, 2025 | 435.50 | 439.90 | 383.30 | 385.25 | 385.25 | -11.66% | 201,771 |
| Jul 30, 2025 | 436.15 | 439.90 | 435.80 | 436.10 | 436.10 | -0.82% | 13,428 |
| Jul 29, 2025 | 441.40 | 449.70 | 437.30 | 439.70 | 439.70 | 0.14% | 13,570 |
| Jul 28, 2025 | 444.95 | 450.00 | 438.10 | 439.10 | 439.10 | -0.48% | 91,711 |
| Jul 25, 2025 | 438.20 | 442.30 | 435.90 | 441.20 | 441.20 | 0.45% | 54,284 |
| Jul 24, 2025 | 435.75 | 440.70 | 435.00 | 439.21 | 439.21 | 1.60% | 45,211 |
| Jul 23, 2025 | 432.20 | 438.50 | 431.20 | 432.30 | 432.30 | 1.00% | 39,915 |
| Jul 22, 2025 | 432.35 | 434.60 | 428.00 | 428.00 | 428.00 | -1.50% | 7,093 |
| Jul 21, 2025 | 433.95 | 446.10 | 431.70 | 434.50 | 434.50 | -0.46% | 6,322 |
| Jul 18, 2025 | 436.15 | 439.50 | 432.80 | 436.50 | 436.50 | 0.41% | 16,084 |
| Jul 17, 2025 | 433.60 | 445.10 | 429.10 | 434.70 | 434.70 | 1.45% | 12,538 |
| Jul 16, 2025 | 421.40 | 431.30 | 418.60 | 428.50 | 428.50 | 1.76% | 21,037 |
| Jul 15, 2025 | 417.85 | 422.20 | 411.60 | 421.10 | 421.10 | 0.48% | 22,674 |
| Jul 14, 2025 | 416.30 | 419.10 | 414.60 | 419.10 | 419.10 | -0.59% | 21,036 |
| Jul 11, 2025 | 422.95 | 425.10 | 418.60 | 421.60 | 421.60 | -0.73% | 9,741 |
| Jul 10, 2025 | 420.85 | 424.80 | 417.30 | 424.70 | 424.70 | 1.60% | 13,515 |
| Jul 9, 2025 | 421.05 | 421.00 | 415.00 | 418.00 | 418.00 | -0.26% | 68,896 |
| Jul 8, 2025 | 414.80 | 420.40 | 413.10 | 419.10 | 419.10 | 0.94% | 15,836 |
| Jul 7, 2025 | 410.30 | 416.10 | 401.50 | 415.20 | 415.20 | 1.27% | 21,235 |
| Jul 4, 2025 | 414.80 | 415.50 | 410.00 | 410.00 | 410.00 | -1.76% | 7,180 |
| Jul 3, 2025 | 415.30 | 417.80 | 412.70 | 417.35 | 417.35 | 0.74% | 15,133 |
| Jul 2, 2025 | 412.60 | 418.00 | 411.40 | 414.30 | 414.30 | -0.43% | 30,160 |
| Jul 1, 2025 | 415.20 | 416.50 | 411.00 | 416.10 | 416.10 | - | 12,540 |
| Jun 30, 2025 | 416.60 | 421.80 | 414.50 | 416.10 | 416.10 | 0.76% | 26,694 |
| Jun 27, 2025 | 413.05 | 420.50 | 408.20 | 412.96 | 412.96 | 2.03% | 18,799 |
| Jun 26, 2025 | 406.95 | 409.00 | 398.20 | 404.75 | 404.75 | -2.18% | 19,987 |
| Jun 25, 2025 | 413.05 | 416.50 | 404.40 | 413.78 | 413.78 | 3.76% | 37,184 |
| Jun 24, 2025 | 400.85 | 407.20 | 397.60 | 398.80 | 398.80 | 0.28% | 40,593 |
| Jun 23, 2025 | 399.25 | 399.60 | 395.50 | 397.70 | 397.70 | -0.23% | 8,561 |
| Jun 20, 2025 | 395.65 | 401.30 | 394.70 | 398.60 | 398.60 | 0.89% | 20,340 |