Ferrari Group PLC (VIE:FRGR)
Austria · Delayed Price · Currency is EUR 8.22
-0.44 (-5.08%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:FRGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.64 | 8.64 | 8.22 | 8.22 | 8.22 | -5.08% | - |
| Apr 1, 2026 | 8.59 | 8.66 | 8.59 | 8.66 | 8.66 | 6.65% | - |
| Mar 31, 2026 | 7.90 | 8.12 | 7.90 | 8.12 | 8.12 | 2.92% | - |
| Mar 30, 2026 | 7.97 | 7.97 | 7.89 | 7.89 | 7.89 | 0.64% | - |
| Mar 27, 2026 | 8.11 | 8.11 | 7.76 | 7.84 | 7.84 | -5.43% | - |
| Mar 26, 2026 | 8.43 | 8.43 | 8.25 | 8.29 | 8.29 | -0.96% | - |
| Mar 25, 2026 | 8.47 | 8.53 | 8.37 | 8.37 | 8.37 | 0.60% | - |
| Mar 24, 2026 | 8.35 | 8.35 | 8.32 | 8.32 | 8.32 | -1.77% | - |
| Mar 23, 2026 | 7.89 | 8.47 | 7.89 | 8.47 | 8.47 | 2.05% | 1,107 |
| Mar 20, 2026 | 8.36 | 8.36 | 8.25 | 8.30 | 8.30 | 0.24% | 2,020 |
| Mar 19, 2026 | 8.46 | 8.46 | 8.19 | 8.28 | 8.28 | -3.50% | - |
| Mar 18, 2026 | 8.60 | 8.69 | 8.58 | 8.58 | 8.58 | - | - |
| Mar 17, 2026 | 8.58 | 8.58 | 8.50 | 8.58 | 8.58 | 2.26% | - |
| Mar 16, 2026 | 8.46 | 8.47 | 8.39 | 8.39 | 8.39 | -3.56% | - |
| Mar 13, 2026 | 8.75 | 8.75 | 8.58 | 8.70 | 8.70 | -2.58% | 80 |
| Mar 12, 2026 | 8.95 | 8.98 | 8.93 | 8.93 | 8.93 | -1.33% | - |
| Mar 11, 2026 | 9.16 | 9.16 | 9.05 | 9.05 | 9.05 | -2.06% | 2,043 |
| Mar 10, 2026 | 9.19 | 9.26 | 9.19 | 9.24 | 9.24 | 1.65% | - |
| Mar 9, 2026 | 9.43 | 9.43 | 9.09 | 9.09 | 9.09 | -2.36% | - |
| Mar 6, 2026 | 9.43 | 9.43 | 9.31 | 9.31 | 9.31 | -4.22% | - |
| Mar 5, 2026 | 9.88 | 9.88 | 9.72 | 9.72 | 9.72 | -1.52% | - |
| 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% | - |