Ferrari Group PLC (VIE:FRGR)
Austria · Delayed Price · Currency is EUR 7.94
+0.09 (1.15%)
At close: Jul 28, 2026
VIE:FRGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 25, 2026 | 7.16 | 7.27 | 7.14 | 7.26 | 7.26 | 1.68% | 1,279 |
| Jun 24, 2026 | 7.56 | 7.56 | 7.46 | 7.47 | 7.14 | -1.45% | - |
| Jun 23, 2026 | 7.60 | 7.68 | 7.58 | 7.58 | 7.25 | -1.94% | - |
| Jun 22, 2026 | 7.87 | 7.87 | 7.72 | 7.73 | 7.39 | -1.40% | - |
| Jun 19, 2026 | 7.90 | 7.91 | 7.84 | 7.84 | 7.49 | -0.51% | - |
| Jun 18, 2026 | 7.81 | 7.88 | 7.81 | 7.88 | 7.53 | 0.51% | - |
| Jun 17, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.49 | 0.64% | - |
| Jun 16, 2026 | 7.87 | 7.87 | 7.69 | 7.79 | 7.45 | -0.51% | 600 |
| Jun 15, 2026 | 8.03 | 8.03 | 7.83 | 7.83 | 7.48 | -0.63% | - |
| Jun 12, 2026 | 7.94 | 7.94 | 7.88 | 7.88 | 7.53 | 0.38% | - |
| Jun 11, 2026 | 7.80 | 7.85 | 7.79 | 7.85 | 7.50 | -0.25% | - |
| Jun 10, 2026 | 7.82 | 7.87 | 7.82 | 7.87 | 7.52 | 0.77% | - |
| Jun 9, 2026 | 7.92 | 7.95 | 7.81 | 7.81 | 7.46 | -0.89% | - |
| Jun 8, 2026 | 7.72 | 7.92 | 7.72 | 7.88 | 7.53 | -0.51% | - |
| Jun 5, 2026 | 7.96 | 7.96 | 7.92 | 7.92 | 7.57 | 0.51% | - |
| Jun 4, 2026 | 7.75 | 7.93 | 7.75 | 7.88 | 7.53 | 1.29% | - |
| Jun 3, 2026 | 7.99 | 7.99 | 7.78 | 7.78 | 7.44 | -3.47% | - |
| Jun 2, 2026 | 8.13 | 8.19 | 8.05 | 8.06 | 7.70 | -3.36% | - |
| Jun 1, 2026 | 8.47 | 8.47 | 8.14 | 8.34 | 7.97 | -1.07% | - |
| May 29, 2026 | 8.45 | 8.46 | 8.41 | 8.43 | 8.06 | 0.84% | - |
| May 28, 2026 | 8.34 | 8.36 | 8.29 | 8.36 | 7.99 | - | - |
| May 27, 2026 | 8.44 | 8.46 | 8.36 | 8.36 | 7.99 | -0.48% | - |
| May 26, 2026 | 8.32 | 8.46 | 8.32 | 8.40 | 8.03 | 0.72% | 634 |
| May 25, 2026 | 8.28 | 8.37 | 8.28 | 8.34 | 7.97 | 1.46% | - |
| May 22, 2026 | 8.28 | 8.28 | 8.22 | 8.22 | 7.86 | 0.24% | 600 |
| May 21, 2026 | 8.28 | 8.29 | 8.20 | 8.20 | 7.84 | 0.37% | - |
| May 20, 2026 | 8.39 | 8.39 | 8.17 | 8.17 | 7.81 | -0.97% | 634 |
| May 19, 2026 | 7.77 | 8.28 | 7.77 | 8.25 | 7.89 | 8.55% | - |