Ferrari N.V. (LON:0RDT)
London · Delayed Price · Currency is GBP · Price in EUR 298.60
+3.40 (1.15%)
At close: Jun 1, 2026
LON:0RDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 292.93 | 302.50 | 291.55 | 298.60 | 298.60 | 1.15% | 83,014 |
| May 29, 2026 | 295.90 | 301.50 | 292.65 | 295.20 | 295.20 | 0.53% | 88,056 |
| May 28, 2026 | 284.50 | 296.80 | 284.05 | 293.65 | 293.65 | 3.49% | 344,307 |
| May 27, 2026 | 286.40 | 292.80 | 281.50 | 283.75 | 283.75 | -0.11% | 232,661 |
| May 26, 2026 | 291.50 | 295.25 | 283.55 | 284.05 | 284.05 | -8.37% | 418,596 |
| May 25, 2026 | 304.40 | 310.05 | 300.80 | 310.00 | 310.00 | 2.86% | 47,203 |
| May 22, 2026 | 301.45 | 304.60 | 298.85 | 301.38 | 301.38 | 1.06% | 53,138 |
| May 21, 2026 | 295.38 | 299.40 | 293.70 | 298.20 | 298.20 | 2.74% | 75,140 |
| May 20, 2026 | 283.98 | 293.00 | 282.50 | 290.25 | 290.25 | 1.27% | 57,336 |
| May 19, 2026 | 283.25 | 289.80 | 280.15 | 286.60 | 286.60 | 3.47% | 38,796 |
| May 18, 2026 | 272.78 | 282.80 | 272.40 | 277.00 | 277.00 | -0.86% | 85,532 |
| May 15, 2026 | 281.60 | 286.35 | 277.25 | 279.40 | 279.40 | -2.65% | 100,543 |
| May 14, 2026 | 284.90 | 288.60 | 280.00 | 287.00 | 287.00 | 1.36% | 37,170 |
| May 13, 2026 | 277.93 | 283.35 | 274.90 | 283.15 | 283.15 | 1.12% | 75,369 |
| May 12, 2026 | 275.10 | 283.80 | 274.80 | 280.00 | 280.00 | -0.39% | 148,119 |
| May 11, 2026 | 280.63 | 294.95 | 278.45 | 281.10 | 281.10 | -2.90% | 344,450 |
| May 8, 2026 | 289.83 | 293.00 | 286.90 | 289.50 | 289.50 | 0.23% | 55,361 |
| May 7, 2026 | 289.18 | 293.00 | 286.40 | 288.85 | 288.85 | 0.96% | 548,380 |
| May 6, 2026 | 283.23 | 295.30 | 278.65 | 286.10 | 286.10 | 2.34% | 307,987 |
| May 5, 2026 | 294.63 | 297.40 | 275.80 | 279.55 | 279.55 | -3.95% | 173,159 |
| May 4, 2026 | 282.50 | 293.35 | 282.50 | 291.05 | 291.05 | -1.64% | 168,531 |
| May 1, 2026 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | 0.87% | - |
| Apr 30, 2026 | 286.08 | 293.70 | 284.65 | 293.35 | 293.35 | 1.28% | 112,800 |
| Apr 29, 2026 | 288.28 | 292.60 | 287.65 | 289.63 | 289.63 | -0.62% | 191,822 |
| Apr 28, 2026 | 294.48 | 296.80 | 291.40 | 291.45 | 291.45 | -1.79% | 57,625 |
| Apr 27, 2026 | 297.03 | 305.20 | 296.10 | 296.77 | 296.77 | -0.93% | 727,230 |
| Apr 24, 2026 | 300.18 | 302.50 | 297.30 | 299.55 | 299.55 | -2.06% | 74,661 |
| Apr 23, 2026 | 304.40 | 307.30 | 301.80 | 305.85 | 305.85 | -0.73% | 66,553 |
| Apr 22, 2026 | 307.83 | 310.35 | 302.45 | 308.10 | 308.10 | -0.39% | 183,792 |
| Apr 21, 2026 | 314.55 | 324.95 | 309.30 | 309.30 | 309.30 | -0.85% | 600,868 |
| Apr 20, 2026 | 312.58 | 321.00 | 310.50 | 311.95 | 311.95 | -1.74% | 68,244 |
| Apr 17, 2026 | 312.00 | 321.80 | 304.40 | 321.10 | 317.49 | 5.24% | 76,823 |
| Apr 16, 2026 | 304.05 | 309.40 | 303.50 | 305.10 | 301.67 | 0.68% | 42,900 |
| Apr 15, 2026 | 302.63 | 306.85 | 300.55 | 303.05 | 299.64 | -0.75% | 51,595 |
| Apr 14, 2026 | 303.50 | 306.50 | 301.75 | 305.35 | 301.91 | 2.07% | 47,092 |
| Apr 13, 2026 | 295.68 | 305.85 | 295.15 | 299.15 | 295.78 | -0.83% | 51,683 |
| Apr 10, 2026 | 303.10 | 306.40 | 300.50 | 301.65 | 298.25 | 0.43% | 22,955 |
| Apr 9, 2026 | 296.40 | 301.00 | 295.70 | 300.35 | 296.97 | -0.73% | 31,338 |
| Apr 8, 2026 | 304.83 | 310.65 | 301.60 | 302.55 | 299.14 | 5.51% | 114,376 |
| Apr 7, 2026 | 295.15 | 297.65 | 285.60 | 286.75 | 283.52 | -2.96% | 129,814 |
| Apr 2, 2026 | 293.60 | 296.50 | 289.60 | 295.50 | 292.17 | -0.77% | 59,680 |
| Apr 1, 2026 | 298.65 | 301.60 | 289.00 | 297.80 | 294.45 | 3.04% | 99,516 |
| Mar 31, 2026 | 288.40 | 290.40 | 284.50 | 289.00 | 285.75 | -0.31% | 133,394 |
| Mar 30, 2026 | 276.80 | 291.00 | 275.50 | 289.90 | 286.64 | 4.17% | 65,354 |
| Mar 27, 2026 | 281.30 | 284.30 | 276.50 | 278.30 | 275.17 | -0.50% | 136,776 |
| Mar 26, 2026 | 276.80 | 283.70 | 274.60 | 279.70 | 276.55 | 1.19% | 66,656 |
| Mar 25, 2026 | 282.90 | 283.70 | 274.40 | 276.40 | 273.29 | -1.04% | 59,125 |
| Mar 24, 2026 | 282.75 | 284.50 | 278.80 | 279.30 | 276.16 | -1.34% | 59,544 |
| Mar 23, 2026 | 270.70 | 287.70 | 268.20 | 283.10 | 279.91 | 3.21% | 64,956 |
| Mar 20, 2026 | 277.10 | 278.00 | 272.70 | 274.30 | 271.21 | - | 75,832 |