Ferrari Group PLC (VIE:FRGR)
Austria · Delayed Price · Currency is EUR 7.88
-0.18 (-2.23%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:FRGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | - | -0.87% | - |
| Jun 2, 2026 | 8.13 | 8.19 | 8.05 | 8.06 | 8.06 | -3.36% | - |
| Jun 1, 2026 | 8.47 | 8.47 | 8.14 | 8.34 | 8.34 | -1.07% | - |
| May 29, 2026 | 8.45 | 8.46 | 8.41 | 8.43 | 8.43 | 0.84% | - |
| May 28, 2026 | 8.34 | 8.36 | 8.29 | 8.36 | 8.36 | - | - |
| May 27, 2026 | 8.44 | 8.46 | 8.36 | 8.36 | 8.36 | -0.48% | - |
| May 26, 2026 | 8.32 | 8.46 | 8.32 | 8.40 | 8.40 | 0.72% | 634 |
| May 25, 2026 | 8.28 | 8.37 | 8.28 | 8.34 | 8.34 | 1.46% | - |
| May 22, 2026 | 8.28 | 8.28 | 8.22 | 8.22 | 8.22 | 0.24% | 600 |
| May 21, 2026 | 8.28 | 8.29 | 8.20 | 8.20 | 8.20 | 0.37% | - |
| May 20, 2026 | 8.39 | 8.39 | 8.17 | 8.17 | 8.17 | -0.97% | 634 |
| May 19, 2026 | 7.77 | 8.28 | 7.77 | 8.25 | 8.25 | 8.55% | - |
| May 18, 2026 | 7.64 | 7.64 | 7.55 | 7.60 | 7.60 | -1.30% | - |
| May 15, 2026 | 7.86 | 7.86 | 7.70 | 7.70 | 7.70 | -2.04% | - |
| May 14, 2026 | 8.04 | 8.06 | 7.86 | 7.86 | 7.86 | -1.75% | - |
| May 13, 2026 | 7.97 | 8.00 | 7.94 | 8.00 | 8.00 | -0.25% | - |
| May 12, 2026 | 8.05 | 8.12 | 8.02 | 8.02 | 8.02 | -2.20% | - |
| May 11, 2026 | 8.15 | 8.23 | 8.08 | 8.20 | 8.20 | 0.74% | - |
| May 8, 2026 | 8.20 | 8.20 | 8.04 | 8.14 | 8.14 | -0.97% | - |
| May 7, 2026 | 8.34 | 8.34 | 8.22 | 8.22 | 8.22 | -0.72% | - |
| May 6, 2026 | 8.30 | 8.40 | 8.28 | 8.28 | 8.28 | 3.11% | - |
| May 5, 2026 | 8.09 | 8.18 | 8.03 | 8.03 | 8.03 | -1.95% | - |
| May 4, 2026 | 8.11 | 8.25 | 8.11 | 8.19 | 8.19 | 1.61% | - |
| Apr 30, 2026 | 8.04 | 8.06 | 7.97 | 8.06 | 8.06 | 0.12% | 634 |
| Apr 29, 2026 | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | 0.37% | - |
| Apr 28, 2026 | 8.03 | 8.10 | 8.02 | 8.02 | 8.02 | -0.62% | - |
| Apr 27, 2026 | 8.04 | 8.11 | 8.04 | 8.07 | 8.07 | 1.89% | 96 |
| Apr 24, 2026 | 7.98 | 7.98 | 7.89 | 7.92 | 7.92 | -0.38% | - |
| Apr 23, 2026 | 7.93 | 7.95 | 7.91 | 7.95 | 7.95 | - | - |
| Apr 22, 2026 | 7.91 | 7.99 | 7.91 | 7.95 | 7.95 | -0.50% | - |
| Apr 21, 2026 | 7.89 | 8.05 | 7.89 | 7.99 | 7.99 | 1.52% | - |
| Apr 20, 2026 | 7.64 | 7.91 | 7.64 | 7.87 | 7.87 | 2.61% | - |
| Apr 17, 2026 | 7.30 | 7.67 | 7.30 | 7.67 | 7.67 | 3.79% | 1,200 |
| Apr 16, 2026 | 7.49 | 7.49 | 7.39 | 7.39 | 7.39 | -1.34% | - |
| Apr 15, 2026 | 7.49 | 7.53 | 7.49 | 7.49 | 7.49 | 0.40% | - |
| Apr 14, 2026 | 7.48 | 7.48 | 7.42 | 7.46 | 7.46 | -0.93% | 634 |
| Apr 13, 2026 | 7.27 | 7.53 | 7.27 | 7.53 | 7.53 | 2.03% | - |
| Apr 10, 2026 | 7.57 | 7.57 | 7.38 | 7.38 | 7.38 | -3.91% | - |
| Apr 9, 2026 | 8.01 | 8.01 | 7.67 | 7.68 | 7.68 | -5.54% | - |
| Apr 8, 2026 | 8.05 | 8.24 | 8.05 | 8.13 | 8.13 | 1.63% | - |
| Apr 7, 2026 | 8.11 | 8.11 | 7.92 | 8.00 | 8.00 | -2.68% | - |
| 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 |