Ferrari Group PLC (VIE:FRGR)
Austria · Delayed Price · Currency is EUR 7.50
-0.05 (-0.66%)
At close: Oct 8, 2026
VIE:FRGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | -0.66% | - |
| Oct 7, 2026 | 7.40 | 7.55 | 7.35 | 7.55 | 7.55 | 2.03% | - |
| Oct 6, 2026 | 7.31 | 7.40 | 7.31 | 7.40 | 7.40 | 1.51% | - |
| Oct 5, 2026 | 7.34 | 7.34 | 7.27 | 7.29 | 7.29 | -0.95% | - |
| Oct 2, 2026 | 7.41 | 7.41 | 7.36 | 7.36 | 7.36 | -1.08% | - |
| Oct 1, 2026 | 7.65 | 7.65 | 7.44 | 7.44 | 7.44 | -1.72% | - |
| Sep 30, 2026 | 7.36 | 7.57 | 7.36 | 7.57 | 7.57 | 2.99% | - |
| Sep 29, 2026 | 7.39 | 7.39 | 7.33 | 7.35 | 7.35 | -0.81% | - |
| Sep 28, 2026 | 7.38 | 7.46 | 7.38 | 7.41 | 7.41 | -0.40% | - |
| Sep 25, 2026 | 7.47 | 7.47 | 7.42 | 7.44 | 7.44 | -1.20% | - |
| Sep 24, 2026 | 7.54 | 7.54 | 7.48 | 7.53 | 7.53 | -1.70% | - |
| Sep 23, 2026 | 8.04 | 8.04 | 7.66 | 7.66 | 7.66 | -4.84% | - |
| Sep 22, 2026 | 7.89 | 8.13 | 7.89 | 8.05 | 8.05 | 1.39% | - |
| Sep 21, 2026 | 8.20 | 8.20 | 7.94 | 7.94 | 7.94 | -4.80% | - |
| Sep 18, 2026 | 8.39 | 8.39 | 8.32 | 8.34 | 8.34 | -2.68% | - |
| Sep 17, 2026 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 5.54% | - |
| Sep 16, 2026 | 8.04 | 8.13 | 8.04 | 8.12 | 8.12 | 0.74% | - |
| Sep 15, 2026 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | -0.98% | - |
| Sep 14, 2026 | 8.16 | 8.16 | 8.14 | 8.14 | 8.14 | -1.21% | - |
| Sep 11, 2026 | 8.18 | 8.24 | 8.18 | 8.24 | 8.24 | 0.86% | - |
| Sep 10, 2026 | 8.13 | 8.22 | 8.13 | 8.17 | 8.17 | - | - |
| Sep 9, 2026 | 8.06 | 8.17 | 8.06 | 8.17 | 8.17 | 1.87% | - |
| Sep 8, 2026 | 8.06 | 8.06 | 7.98 | 8.02 | 8.02 | -0.50% | - |
| Sep 7, 2026 | 8.13 | 8.13 | 7.99 | 8.06 | 8.06 | 0.25% | - |
| Sep 4, 2026 | 8.03 | 8.09 | 8.03 | 8.04 | 8.04 | 1.64% | - |
| 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% | - |