Ferrari N.V. (LON:0RDT)
London · Delayed Price · Currency is GBP · Price in EUR 342.75
-3.60 (-1.04%)
At close: Oct 1, 2026
LON:0RDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 352.05 | 356.45 | 346.10 | 346.35 | 346.35 | -1.32% | 35,541 |
| Sep 29, 2026 | 354.43 | 356.20 | 349.25 | 351.00 | 351.00 | 0.63% | 17,943 |
| Sep 28, 2026 | 362.10 | 364.15 | 347.90 | 348.80 | 348.80 | -2.34% | 23,758 |
| Sep 25, 2026 | 358.68 | 362.40 | 352.45 | 357.15 | 357.15 | -0.97% | 19,913 |
| Sep 24, 2026 | 363.58 | 368.35 | 360.65 | 360.65 | 360.65 | -1.19% | 39,018 |
| Sep 23, 2026 | 364.68 | 367.00 | 360.60 | 365.00 | 365.00 | 0.77% | 22,589 |
| Sep 22, 2026 | 362.05 | 364.90 | 359.85 | 362.20 | 362.20 | -0.32% | 19,863 |
| Sep 21, 2026 | 358.50 | 363.85 | 355.75 | 363.35 | 363.35 | 1.99% | 138,699 |
| Sep 18, 2026 | 359.33 | 361.25 | 353.66 | 356.25 | 356.25 | -0.85% | 44,276 |
| Sep 17, 2026 | 358.68 | 362.50 | 357.00 | 359.30 | 359.30 | 1.11% | 38,650 |
| Sep 16, 2026 | 349.88 | 357.53 | 348.70 | 355.35 | 355.35 | 0.75% | 34,674 |
| Sep 15, 2026 | 347.45 | 353.70 | 347.00 | 352.70 | 352.70 | -0.69% | 23,627 |
| Sep 14, 2026 | 355.90 | 358.05 | 347.00 | 355.15 | 355.15 | -0.29% | 50,414 |
| Sep 11, 2026 | 351.90 | 356.40 | 348.90 | 356.20 | 356.20 | 1.42% | 19,856 |
| Sep 10, 2026 | 352.43 | 354.10 | 346.50 | 351.20 | 351.20 | 1.52% | 69,740 |
| Sep 9, 2026 | 354.48 | 355.90 | 344.40 | 345.95 | 345.95 | -1.19% | 35,758 |
| Sep 8, 2026 | 352.80 | 356.70 | 347.15 | 350.12 | 350.12 | -1.69% | 40,778 |
| Sep 7, 2026 | 351.25 | 357.65 | 350.50 | 356.15 | 356.15 | 0.59% | 45,233 |
| Sep 4, 2026 | 356.98 | 360.05 | 351.40 | 354.08 | 354.08 | -1.01% | 42,165 |
| Sep 3, 2026 | 355.35 | 360.90 | 354.50 | 357.70 | 357.70 | 0.18% | 21,859 |
| Sep 2, 2026 | 354.40 | 359.55 | 352.50 | 357.05 | 357.05 | 0.44% | 22,374 |
| Sep 1, 2026 | 361.65 | 366.45 | 354.40 | 355.50 | 355.50 | -2.47% | 198,963 |
| Aug 31, 2026 | 361.00 | 365.30 | 360.85 | 364.50 | 364.50 | 0.47% | 30,296 |
| Aug 28, 2026 | 359.05 | 365.80 | 356.50 | 362.80 | 362.80 | 1.77% | 71,462 |
| Aug 27, 2026 | 353.35 | 357.70 | 350.85 | 356.48 | 356.48 | 0.09% | 135,834 |
| Aug 26, 2026 | 359.83 | 361.80 | 356.13 | 356.15 | 356.15 | -1.56% | 113,095 |
| Aug 25, 2026 | 354.95 | 367.50 | 353.05 | 361.80 | 361.80 | -0.69% | 94,924 |
| Aug 24, 2026 | 370.23 | 373.65 | 363.75 | 364.30 | 364.30 | -1.78% | 72,339 |
| Aug 21, 2026 | 368.33 | 372.75 | 363.10 | 370.90 | 370.90 | 1.85% | 65,934 |
| Aug 20, 2026 | 365.30 | 367.60 | 361.40 | 364.15 | 364.15 | 0.46% | 58,865 |
| Aug 19, 2026 | 355.18 | 363.65 | 353.95 | 362.50 | 362.50 | 1.19% | 37,544 |
| Aug 18, 2026 | 359.78 | 361.00 | 356.40 | 358.23 | 358.23 | -0.51% | 71,848 |
| Aug 17, 2026 | 363.45 | 364.30 | 357.45 | 360.05 | 360.05 | 0.91% | 58,438 |
| Aug 14, 2026 | 360.03 | 361.55 | 356.15 | 356.80 | 356.80 | 0.44% | 44,310 |
| Aug 13, 2026 | 352.73 | 358.65 | 343.45 | 355.25 | 355.25 | 1.04% | 134,835 |
| Aug 12, 2026 | 352.78 | 357.65 | 350.55 | 351.60 | 351.60 | -1.12% | 191,326 |
| Aug 11, 2026 | 352.03 | 357.55 | 351.10 | 355.60 | 355.60 | 0.78% | 59,480 |
| Aug 10, 2026 | 353.35 | 357.75 | 350.15 | 352.85 | 352.85 | -0.92% | 142,142 |
| Aug 7, 2026 | 355.08 | 357.60 | 350.10 | 356.13 | 356.13 | -0.71% | 37,284 |
| Aug 6, 2026 | 357.05 | 361.50 | 352.50 | 358.67 | 358.67 | 1.75% | 82,866 |
| Aug 5, 2026 | 349.48 | 353.58 | 348.60 | 352.50 | 352.50 | 1.23% | 408,174 |
| Aug 4, 2026 | 348.63 | 350.30 | 344.35 | 348.20 | 348.20 | -0.57% | 77,880 |
| Aug 3, 2026 | 348.38 | 354.70 | 340.65 | 350.18 | 350.18 | 2.96% | 94,942 |
| Jul 31, 2026 | 345.18 | 349.30 | 336.65 | 340.10 | 340.10 | -4.12% | 71,898 |
| Jul 30, 2026 | 335.33 | 356.25 | 329.85 | 354.71 | 354.71 | 4.39% | 179,299 |
| Jul 29, 2026 | 340.45 | 344.50 | 333.65 | 339.80 | 339.80 | 0.69% | 69,429 |
| Jul 28, 2026 | 337.13 | 341.35 | 331.52 | 337.47 | 337.47 | 3.56% | 91,621 |
| Jul 27, 2026 | 324.28 | 332.80 | 320.85 | 325.88 | 325.88 | 3.50% | 32,540 |
| Jul 24, 2026 | 313.58 | 318.15 | 313.00 | 314.85 | 314.85 | -1.36% | 56,549 |
| Jul 23, 2026 | 322.23 | 327.30 | 315.45 | 319.20 | 319.20 | -1.99% | 84,841 |