Ferrari N.V. (VIE:RACE)
Austria · Delayed Price · Currency is EUR 295.90
-1.50 (-0.50%)
At close: Apr 2, 2026
VIE:RACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 291.80 | 296.20 | 291.00 | 295.90 | 295.90 | -0.50% | 35 |
| Apr 1, 2026 | 299.90 | 301.00 | 297.40 | 297.40 | 297.40 | 2.59% | 70 |
| Mar 31, 2026 | 287.70 | 289.90 | 284.70 | 289.90 | 289.90 | -0.03% | - |
| Mar 30, 2026 | 276.30 | 290.00 | 276.30 | 290.00 | 290.00 | 4.17% | 128 |
| Mar 27, 2026 | 281.50 | 283.50 | 276.80 | 278.40 | 278.40 | -0.54% | - |
| Mar 26, 2026 | 276.70 | 283.10 | 275.60 | 279.90 | 279.90 | 1.12% | - |
| Mar 25, 2026 | 283.00 | 283.10 | 276.80 | 276.80 | 276.80 | -1.39% | 104 |
| Mar 24, 2026 | 283.40 | 283.40 | 280.40 | 280.70 | 280.70 | -0.67% | - |
| Mar 23, 2026 | 270.20 | 285.70 | 270.20 | 282.60 | 282.60 | 2.84% | 32 |
| Mar 20, 2026 | 277.00 | 277.00 | 273.70 | 274.80 | 274.80 | 0.15% | - |
| Mar 19, 2026 | 284.40 | 284.40 | 274.40 | 274.40 | 274.40 | -5.35% | - |
| Mar 18, 2026 | 292.80 | 292.80 | 289.90 | 289.90 | 289.90 | -1.06% | - |
| Mar 17, 2026 | 288.90 | 294.80 | 288.90 | 293.00 | 293.00 | 1.45% | - |
| Mar 16, 2026 | 289.20 | 289.20 | 285.10 | 288.80 | 288.80 | -0.52% | 100 |
| Mar 13, 2026 | 289.80 | 292.20 | 289.80 | 290.30 | 290.30 | -0.82% | - |
| Mar 12, 2026 | 292.00 | 294.10 | 291.80 | 292.70 | 292.70 | -0.75% | 30 |
| Mar 11, 2026 | 300.70 | 300.70 | 294.90 | 294.90 | 294.90 | -1.70% | - |
| Mar 10, 2026 | 298.40 | 300.00 | 298.40 | 300.00 | 300.00 | 1.69% | 50 |
| Mar 9, 2026 | 294.60 | 295.00 | 291.80 | 295.00 | 295.00 | -2.25% | - |
| Mar 6, 2026 | 309.90 | 309.90 | 300.90 | 301.80 | 301.80 | -2.04% | - |
| Mar 5, 2026 | 310.90 | 315.10 | 308.10 | 308.10 | 308.10 | -1.44% | 16 |
| Mar 4, 2026 | 310.30 | 312.60 | 309.60 | 312.60 | 312.60 | 2.69% | - |
| Mar 3, 2026 | 309.50 | 309.50 | 300.20 | 304.40 | 304.40 | -1.55% | - |
| Mar 2, 2026 | 310.00 | 313.40 | 309.20 | 309.20 | 309.20 | -3.74% | - |
| Feb 27, 2026 | 319.30 | 321.20 | 318.60 | 321.20 | 321.20 | 0.56% | - |
| Feb 26, 2026 | 318.10 | 320.50 | 318.10 | 319.40 | 319.40 | 0.06% | - |
| Feb 25, 2026 | 318.60 | 323.80 | 318.60 | 319.20 | 319.20 | 0.66% | - |
| Feb 24, 2026 | 308.00 | 317.10 | 308.00 | 317.10 | 317.10 | 4.41% | 7 |
| Feb 23, 2026 | 307.60 | 310.40 | 303.70 | 303.70 | 303.70 | -1.97% | 70 |
| Feb 20, 2026 | 311.50 | 311.50 | 307.20 | 309.80 | 309.80 | -0.67% | 32 |
| Feb 19, 2026 | 312.50 | 312.50 | 305.50 | 311.90 | 311.90 | -0.13% | 31 |
| Feb 18, 2026 | 315.90 | 315.90 | 309.30 | 312.30 | 312.30 | -1.70% | - |
| Feb 17, 2026 | 317.30 | 319.00 | 316.10 | 317.70 | 317.70 | 0.60% | - |
| Feb 16, 2026 | 321.30 | 321.30 | 315.80 | 315.80 | 315.80 | -2.14% | - |
| Feb 13, 2026 | 327.70 | 328.80 | 322.70 | 322.70 | 322.70 | -1.47% | 10 |
| Feb 12, 2026 | 323.30 | 329.30 | 323.30 | 327.50 | 327.50 | 1.24% | - |
| Feb 11, 2026 | 312.40 | 323.50 | 308.40 | 323.50 | 323.50 | 4.29% | 73 |
| Feb 10, 2026 | 286.00 | 310.20 | 282.50 | 310.20 | 310.20 | 9.96% | 39 |
| Feb 9, 2026 | 281.90 | 282.10 | 279.30 | 282.10 | 282.10 | -0.28% | - |
| Feb 6, 2026 | 283.40 | 283.40 | 280.20 | 282.90 | 282.90 | -0.88% | - |
| Feb 5, 2026 | 288.10 | 288.10 | 281.10 | 285.40 | 285.40 | -1.76% | 1 |
| Feb 4, 2026 | 281.60 | 290.50 | 281.60 | 290.50 | 290.50 | 3.20% | 45 |
| Feb 3, 2026 | 284.60 | 286.30 | 281.50 | 281.50 | 281.50 | -1.37% | - |
| Feb 2, 2026 | 280.70 | 285.40 | 280.70 | 285.40 | 285.40 | 1.71% | - |
| Jan 30, 2026 | 281.20 | 282.30 | 280.60 | 280.60 | 280.60 | -0.81% | - |
| Jan 29, 2026 | 278.50 | 283.50 | 277.20 | 282.90 | 282.90 | 0.82% | 20 |
| Jan 28, 2026 | 280.20 | 280.60 | 276.10 | 280.60 | 280.60 | -0.18% | 16 |
| Jan 27, 2026 | 286.40 | 286.40 | 281.10 | 281.10 | 281.10 | -1.44% | - |
| Jan 26, 2026 | 286.20 | 287.50 | 285.20 | 285.20 | 285.20 | 0.18% | - |
| Jan 23, 2026 | 286.20 | 286.20 | 284.70 | 284.70 | 284.70 | -1.62% | - |