Ferrari N.V. (LON:0RDT)
London · Delayed Price · Currency is GBP · Price in EUR 308.30
-1.00 (-0.32%)
At close: Apr 22, 2026
LON:0RDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 307.83 | 310.35 | 302.45 | 308.10 | 308.10 | -0.39% | 183,768 |
| 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 | -2.85% | 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 |
| Mar 19, 2026 | 284.55 | 290.00 | 273.90 | 274.30 | 271.21 | -5.41% | 206,854 |
| Mar 18, 2026 | 293.05 | 296.80 | 288.30 | 290.00 | 286.74 | -0.92% | 87,848 |
| Mar 17, 2026 | 288.55 | 295.60 | 288.60 | 292.70 | 289.40 | 1.42% | 85,584 |
| Mar 16, 2026 | 289.40 | 291.00 | 284.50 | 288.60 | 285.35 | -0.21% | 59,868 |
| Mar 13, 2026 | 289.85 | 294.00 | 287.90 | 289.20 | 285.94 | -1.16% | 80,758 |
| Mar 12, 2026 | 291.75 | 295.00 | 290.10 | 292.60 | 289.31 | -0.68% | 76,881 |
| Mar 11, 2026 | 300.65 | 303.00 | 291.10 | 294.60 | 291.28 | -1.96% | 53,212 |
| Mar 10, 2026 | 299.00 | 301.30 | 297.10 | 300.50 | 297.12 | 1.86% | 97,939 |
| Mar 9, 2026 | 295.45 | 303.40 | 291.20 | 295.00 | 291.68 | -2.17% | 107,357 |
| Mar 6, 2026 | 307.25 | 310.80 | 299.90 | 301.56 | 298.16 | -2.17% | 92,488 |
| Mar 5, 2026 | 311.50 | 319.40 | 307.10 | 308.25 | 304.78 | -1.46% | 54,770 |
| Mar 4, 2026 | 307.15 | 313.90 | 304.80 | 312.80 | 309.28 | 2.62% | 45,557 |
| Mar 3, 2026 | 304.90 | 310.50 | 299.40 | 304.80 | 301.37 | -1.14% | 58,090 |
| Mar 2, 2026 | 313.25 | 315.70 | 305.40 | 308.30 | 304.83 | -4.08% | 202,923 |
| Feb 27, 2026 | 320.30 | 325.80 | 317.20 | 321.40 | 317.78 | 0.56% | 193,059 |
| Feb 26, 2026 | 317.45 | 322.40 | 316.60 | 319.60 | 316.00 | 0.06% | 34,523 |
| Feb 25, 2026 | 322.65 | 324.00 | 317.70 | 319.40 | 315.80 | 0.92% | 55,240 |
| Feb 24, 2026 | 309.55 | 321.30 | 304.10 | 316.50 | 312.94 | 4.15% | 53,632 |
| Feb 23, 2026 | 310.60 | 316.20 | 303.90 | 303.90 | 300.48 | -1.71% | 37,039 |
| Feb 20, 2026 | 311.25 | 312.00 | 306.30 | 309.20 | 305.72 | -0.61% | 38,045 |
| Feb 19, 2026 | 306.70 | 318.20 | 302.80 | 311.10 | 307.60 | -0.06% | 43,729 |
| Feb 18, 2026 | 312.70 | 325.50 | 308.40 | 311.28 | 307.77 | -2.21% | 111,189 |
| Feb 17, 2026 | 317.05 | 319.50 | 314.30 | 318.30 | 314.72 | 0.73% | 100,873 |
| Feb 16, 2026 | 324.00 | 324.00 | 315.40 | 316.00 | 312.44 | -2.17% | 34,433 |
| Feb 13, 2026 | 324.75 | 329.00 | 321.30 | 323.00 | 319.36 | -1.76% | 88,508 |
| Feb 12, 2026 | 326.40 | 332.50 | 321.70 | 328.80 | 325.10 | 1.86% | 95,034 |
| Feb 11, 2026 | 313.90 | 323.30 | 307.90 | 322.80 | 319.17 | 7.57% | 142,302 |
| Feb 10, 2026 | 284.55 | 313.40 | 275.00 | 300.08 | 296.70 | 6.56% | 228,866 |