Ferrari Group PLC (VIE:FRGR)
Austria · Delayed Price · Currency is EUR 9.87
+0.23 (2.39%)
At close: Mar 4, 2026
Ferrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.55 | 9.93 | 9.55 | 9.87 | 9.87 | 2.39% | 3,195 |
| Mar 3, 2026 | 9.46 | 9.70 | 9.46 | 9.64 | 9.64 | -3.79% | - |
| Mar 2, 2026 | 9.83 | 10.12 | 9.83 | 10.02 | 10.02 | -3.28% | - |
| Feb 27, 2026 | 10.44 | 10.44 | 10.36 | 10.36 | 10.36 | -1.33% | - |
| Feb 26, 2026 | 10.34 | 10.50 | 10.34 | 10.50 | 10.50 | 1.74% | - |
| Feb 25, 2026 | 10.28 | 10.40 | 10.28 | 10.32 | 10.32 | -1.15% | - |
| Feb 24, 2026 | 10.58 | 10.58 | 10.44 | 10.44 | 10.44 | -1.51% | - |
| Feb 23, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.38% | - |
| Feb 20, 2026 | 10.44 | 10.56 | 10.44 | 10.56 | 10.56 | 2.33% | - |
| Feb 19, 2026 | 10.44 | 10.44 | 10.32 | 10.32 | 10.32 | 0.39% | - |
| Feb 18, 2026 | 10.56 | 10.56 | 10.28 | 10.28 | 10.28 | -0.96% | - |
| Feb 17, 2026 | 10.72 | 10.72 | 10.38 | 10.38 | 10.38 | -2.08% | - |
| Feb 16, 2026 | 10.64 | 10.68 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Feb 13, 2026 | 10.58 | 10.70 | 10.54 | 10.70 | 10.70 | -0.56% | - |
| Feb 12, 2026 | 10.90 | 10.90 | 10.66 | 10.76 | 10.76 | -2.89% | - |
| Feb 11, 2026 | 11.26 | 11.26 | 10.96 | 11.08 | 11.08 | 0.18% | - |
| Feb 10, 2026 | 11.12 | 11.12 | 11.00 | 11.06 | 11.06 | 1.28% | - |
| Feb 9, 2026 | 10.64 | 10.92 | 10.62 | 10.92 | 10.92 | 1.30% | - |
| Feb 6, 2026 | 10.44 | 10.78 | 10.44 | 10.78 | 10.78 | 4.05% | - |
| Feb 5, 2026 | 10.32 | 10.36 | 10.30 | 10.36 | 10.36 | -0.38% | - |
| Feb 4, 2026 | 10.26 | 10.40 | 10.26 | 10.40 | 10.40 | 0.78% | - |
| Feb 3, 2026 | 10.42 | 10.56 | 10.32 | 10.32 | 10.32 | 0.19% | - |
| Feb 2, 2026 | 10.24 | 10.30 | 10.04 | 10.30 | 10.30 | 1.18% | 227 |
| Jan 30, 2026 | 10.38 | 10.38 | 10.18 | 10.18 | 10.18 | -2.49% | - |
| Jan 29, 2026 | 10.58 | 10.58 | 10.44 | 10.44 | 10.44 | 0.38% | - |
| Jan 28, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 2.77% | - |
| Jan 27, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.78% | - |
| Jan 26, 2026 | 10.26 | 10.26 | 10.04 | 10.20 | 10.20 | 2.31% | - |
| Jan 23, 2026 | 9.79 | 9.97 | 9.79 | 9.97 | 9.97 | 0.50% | - |
| Jan 22, 2026 | 9.62 | 9.92 | 9.62 | 9.92 | 9.92 | 3.77% | 482 |
| Jan 21, 2026 | 9.41 | 9.56 | 9.41 | 9.56 | 9.56 | -1.04% | - |
| Jan 20, 2026 | 9.61 | 9.66 | 9.59 | 9.66 | 9.66 | - | - |
| Jan 19, 2026 | 9.64 | 9.76 | 9.63 | 9.66 | 9.66 | -2.03% | - |
| Jan 16, 2026 | 9.79 | 9.86 | 9.79 | 9.86 | 9.86 | 1.44% | - |
| Jan 15, 2026 | 9.44 | 9.76 | 9.39 | 9.72 | 9.72 | 3.51% | 1,411 |
| Jan 14, 2026 | 9.29 | 9.39 | 9.29 | 9.39 | 9.39 | 0.64% | - |
| Jan 13, 2026 | 9.16 | 9.33 | 9.16 | 9.33 | 9.33 | 0.54% | - |
| Jan 12, 2026 | 9.51 | 9.51 | 9.28 | 9.28 | 9.28 | -2.93% | - |
| Jan 9, 2026 | 9.58 | 9.58 | 9.56 | 9.56 | 9.56 | 0.84% | - |
| Jan 8, 2026 | 9.57 | 9.57 | 9.36 | 9.48 | 9.48 | 0.11% | - |
| Jan 7, 2026 | 9.31 | 9.47 | 9.31 | 9.47 | 9.47 | 2.49% | - |
| Jan 6, 2026 | 9.22 | 9.24 | 9.06 | 9.24 | 9.24 | -0.11% | - |
| Jan 5, 2026 | 9.25 | 9.25 | 9.13 | 9.25 | 9.25 | 1.31% | - |
| Jan 2, 2026 | 9.12 | 9.14 | 9.12 | 9.13 | 9.13 | 0.77% | - |
| Dec 30, 2025 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | 0.22% | - |
| Dec 29, 2025 | 9.09 | 9.09 | 8.95 | 9.04 | 9.04 | 0.11% | - |
| Dec 23, 2025 | 8.99 | 9.10 | 8.99 | 9.03 | 9.03 | 1.57% | - |
| Dec 22, 2025 | 8.91 | 8.91 | 8.84 | 8.89 | 8.89 | -0.11% | - |
| Dec 19, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -0.78% | - |
| Dec 18, 2025 | 9.08 | 9.08 | 8.95 | 8.97 | 8.97 | 0.34% | - |