Ferrari Group PLC (VIE:FRGR)
Austria · Delayed Price · Currency is EUR 9.03
+0.14 (1.57%)
Last updated: Dec 23, 2025, 8:55 AM CET
Ferrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 17, 2025 | 8.85 | 8.94 | 8.85 | 8.94 | 8.94 | -0.45% | - |
| Dec 16, 2025 | 8.98 | 9.05 | 8.90 | 8.98 | 8.98 | -0.88% | 2,217 |
| Dec 15, 2025 | 9.12 | 9.12 | 9.06 | 9.06 | 9.06 | -3.51% | - |
| Dec 12, 2025 | 9.40 | 9.45 | 9.39 | 9.39 | 9.39 | -0.32% | - |
| Dec 11, 2025 | 9.35 | 9.51 | 9.35 | 9.42 | 9.42 | 0.64% | - |
| Dec 10, 2025 | 9.34 | 9.36 | 9.28 | 9.36 | 9.36 | 0.86% | - |
| Dec 9, 2025 | 9.38 | 9.38 | 9.28 | 9.28 | 9.28 | -0.75% | - |
| Dec 8, 2025 | 9.49 | 9.49 | 9.34 | 9.35 | 9.35 | -0.21% | - |
| Dec 5, 2025 | 9.43 | 9.46 | 9.37 | 9.37 | 9.37 | 0.11% | - |
| Dec 4, 2025 | 9.34 | 9.40 | 9.34 | 9.36 | 9.36 | 0.86% | - |
| Dec 3, 2025 | 9.35 | 9.35 | 9.28 | 9.28 | 9.28 | 1.64% | - |
| Dec 2, 2025 | 9.34 | 9.34 | 9.12 | 9.13 | 9.13 | -1.30% | - |
| Dec 1, 2025 | 9.18 | 9.25 | 9.16 | 9.25 | 9.25 | 0.33% | 1,169 |
| Nov 28, 2025 | 8.87 | 9.22 | 8.87 | 9.22 | 9.22 | 4.65% | - |
| Nov 27, 2025 | 8.82 | 8.85 | 8.72 | 8.81 | 8.81 | 4.38% | - |
| Nov 26, 2025 | 8.46 | 8.52 | 8.44 | 8.44 | 8.44 | 0.96% | - |
| Nov 25, 2025 | 8.39 | 8.39 | 8.26 | 8.36 | 8.36 | 0.48% | - |
| Nov 24, 2025 | 8.31 | 8.32 | 8.22 | 8.32 | 8.32 | - | - |
| Nov 21, 2025 | 8.41 | 8.41 | 8.29 | 8.32 | 8.32 | 1.22% | - |
| Nov 20, 2025 | 8.14 | 8.22 | 8.14 | 8.22 | 8.22 | 1.73% | 1,169 |
| Nov 19, 2025 | 8.20 | 8.21 | 8.08 | 8.08 | 8.08 | -0.74% | - |
| Nov 18, 2025 | 8.15 | 8.17 | 8.14 | 8.14 | 8.14 | 0.49% | - |
| Nov 17, 2025 | 8.13 | 8.16 | 8.09 | 8.10 | 8.10 | 0.62% | 1,000 |
| Nov 14, 2025 | 8.20 | 8.22 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Nov 13, 2025 | 8.26 | 8.26 | 8.17 | 8.20 | 8.20 | 0.37% | - |
| Nov 12, 2025 | 8.20 | 8.23 | 8.17 | 8.17 | 8.17 | -0.49% | - |
| Nov 11, 2025 | 8.19 | 8.21 | 8.15 | 8.21 | 8.21 | 0.61% | - |
| Nov 10, 2025 | 8.18 | 8.19 | 8.16 | 8.16 | 8.16 | -0.12% | - |
| Nov 7, 2025 | 8.19 | 8.20 | 8.12 | 8.17 | 8.17 | 0.12% | - |
| Nov 6, 2025 | 8.13 | 8.16 | 8.08 | 8.16 | 8.16 | 2.77% | - |
| Nov 5, 2025 | 8.04 | 8.04 | 7.92 | 7.94 | 7.94 | -0.63% | - |
| Nov 4, 2025 | 7.96 | 8.03 | 7.96 | 7.99 | 7.99 | -2.92% | - |
| Nov 3, 2025 | 8.24 | 8.28 | 8.23 | 8.23 | 8.23 | -2.83% | - |
| Oct 31, 2025 | 8.63 | 8.63 | 8.47 | 8.47 | 8.47 | -0.47% | - |
| Oct 30, 2025 | 8.57 | 8.57 | 8.49 | 8.51 | 8.51 | -1.39% | - |
| Oct 29, 2025 | 8.55 | 8.63 | 8.54 | 8.63 | 8.63 | 1.17% | - |
| Oct 28, 2025 | 8.56 | 8.56 | 8.52 | 8.53 | 8.53 | -0.93% | - |
| Oct 27, 2025 | 8.64 | 8.64 | 8.57 | 8.61 | 8.61 | - | - |
| Oct 24, 2025 | 8.66 | 8.66 | 8.61 | 8.61 | 8.61 | 0.47% | - |
| Oct 23, 2025 | 8.66 | 8.66 | 8.50 | 8.57 | 8.57 | -0.46% | - |
| Oct 22, 2025 | 8.56 | 8.61 | 8.53 | 8.61 | 8.61 | 1.18% | - |
| Oct 21, 2025 | 8.60 | 8.60 | 8.50 | 8.51 | 8.51 | -0.58% | - |
| Oct 20, 2025 | 8.57 | 8.61 | 8.51 | 8.56 | 8.56 | 1.54% | - |
| Oct 17, 2025 | 8.62 | 8.62 | 8.34 | 8.43 | 8.43 | -1.86% | - |
| Oct 16, 2025 | 8.55 | 8.59 | 8.53 | 8.59 | 8.59 | 0.35% | - |
| Oct 15, 2025 | 8.32 | 8.56 | 8.32 | 8.56 | 8.56 | 5.94% | - |