Ferrari Group PLC (VIE:FRGR)
Austria · Delayed Price · Currency is EUR 8.04
+0.13 (1.64%)
At close: Sep 4, 2026
VIE:FRGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.75 | 7.91 | 7.75 | 7.91 | 7.91 | 1.80% | - |
| Sep 2, 2026 | 7.92 | 7.92 | 7.70 | 7.77 | 7.77 | -1.15% | - |
| Sep 1, 2026 | 7.93 | 8.00 | 7.86 | 7.86 | 7.86 | -0.88% | - |
| Aug 31, 2026 | 7.95 | 7.95 | 7.93 | 7.93 | 7.93 | -1.00% | - |
| Aug 28, 2026 | 8.03 | 8.11 | 8.01 | 8.01 | 8.01 | 0.88% | 689 |
| Aug 27, 2026 | 8.09 | 8.09 | 7.91 | 7.94 | 7.94 | -1.24% | - |
| Aug 26, 2026 | 7.84 | 8.04 | 7.83 | 8.04 | 8.04 | 3.21% | - |
| Aug 25, 2026 | 7.86 | 7.86 | 7.79 | 7.79 | 7.79 | -1.02% | - |
| Aug 24, 2026 | 7.85 | 7.87 | 7.84 | 7.87 | 7.87 | 0.13% | - |
| Aug 21, 2026 | 7.75 | 7.86 | 7.75 | 7.86 | 7.86 | 1.55% | - |
| Aug 20, 2026 | 7.79 | 7.80 | 7.72 | 7.74 | 7.74 | - | 689 |
| Aug 19, 2026 | 7.69 | 7.75 | 7.69 | 7.74 | 7.74 | - | - |
| Aug 18, 2026 | 7.87 | 7.87 | 7.74 | 7.74 | 7.74 | -2.27% | - |
| Aug 17, 2026 | 8.07 | 8.07 | 7.92 | 7.92 | 7.92 | -2.10% | - |
| Aug 14, 2026 | 8.05 | 8.17 | 8.05 | 8.09 | 8.09 | 0.12% | - |
| Aug 13, 2026 | 8.05 | 8.12 | 8.00 | 8.08 | 8.08 | 1.00% | 689 |
| Aug 12, 2026 | 7.97 | 8.01 | 7.92 | 8.00 | 8.00 | 0.13% | - |
| Aug 11, 2026 | 8.03 | 8.03 | 7.98 | 7.99 | 7.99 | -0.50% | - |
| Aug 10, 2026 | 8.05 | 8.05 | 8.01 | 8.03 | 8.03 | 0.12% | - |
| Aug 7, 2026 | 8.02 | 8.08 | 8.02 | 8.02 | 8.02 | -0.25% | - |
| Aug 6, 2026 | 8.12 | 8.12 | 8.04 | 8.04 | 8.04 | 0.12% | - |
| Aug 5, 2026 | 8.02 | 8.04 | 8.02 | 8.03 | 8.03 | 0.12% | - |
| Aug 4, 2026 | 8.09 | 8.09 | 8.02 | 8.02 | 8.02 | -0.50% | - |
| Aug 3, 2026 | 8.13 | 8.13 | 8.06 | 8.06 | 8.06 | -0.49% | - |
| Jul 31, 2026 | 8.12 | 8.16 | 8.10 | 8.10 | 8.10 | -1.10% | - |
| Jul 30, 2026 | 7.97 | 8.21 | 7.97 | 8.19 | 8.19 | 3.15% | - |
| Jul 29, 2026 | 7.94 | 7.98 | 7.94 | 7.94 | 7.94 | -0.13% | - |
| Jul 28, 2026 | 7.90 | 7.95 | 7.89 | 7.95 | 7.95 | 1.27% | - |
| Jul 27, 2026 | 7.85 | 7.94 | 7.85 | 7.85 | 7.85 | 1.16% | 600 |
| Jul 24, 2026 | 7.87 | 7.87 | 7.71 | 7.76 | 7.76 | -0.39% | - |
| Jul 23, 2026 | 7.80 | 7.84 | 7.79 | 7.79 | 7.79 | -1.14% | - |
| Jul 22, 2026 | 7.82 | 7.93 | 7.82 | 7.88 | 7.88 | 0.13% | - |
| Jul 21, 2026 | 7.95 | 7.95 | 7.82 | 7.87 | 7.87 | -2.11% | - |
| Jul 20, 2026 | 8.05 | 8.08 | 8.02 | 8.04 | 8.04 | 0.25% | - |
| Jul 17, 2026 | 8.08 | 8.08 | 7.97 | 8.02 | 8.02 | -0.74% | - |
| Jul 16, 2026 | 8.01 | 8.08 | 8.01 | 8.08 | 8.08 | 0.87% | - |
| Jul 15, 2026 | 7.96 | 8.01 | 7.90 | 8.01 | 8.01 | 2.43% | - |
| Jul 14, 2026 | 7.78 | 7.82 | 7.72 | 7.82 | 7.82 | 0.51% | - |
| Jul 13, 2026 | 7.73 | 7.87 | 7.73 | 7.78 | 7.78 | -0.26% | - |
| Jul 10, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 0.78% | - |
| Jul 9, 2026 | 7.74 | 7.74 | 7.68 | 7.74 | 7.74 | 1.04% | - |
| Jul 8, 2026 | 7.81 | 7.81 | 7.66 | 7.66 | 7.66 | -2.79% | - |
| Jul 7, 2026 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | - | - |
| Jul 6, 2026 | 7.94 | 8.00 | 7.88 | 7.88 | 7.88 | -0.13% | - |
| Jul 3, 2026 | 7.73 | 7.89 | 7.73 | 7.89 | 7.89 | 2.47% | - |
| Jul 2, 2026 | 7.50 | 7.70 | 7.44 | 7.70 | 7.70 | 2.67% | - |
| Jul 1, 2026 | 7.24 | 7.50 | 7.24 | 7.50 | 7.50 | 4.46% | - |
| Jun 30, 2026 | 7.28 | 7.37 | 7.18 | 7.18 | 7.18 | -1.10% | - |
| Jun 29, 2026 | 7.20 | 7.29 | 7.20 | 7.26 | 7.26 | 1.11% | - |
| Jun 26, 2026 | 7.22 | 7.22 | 7.16 | 7.18 | 7.18 | -1.10% | - |