Ferrari N.V. (VIE:RACE)
Austria · Delayed Price · Currency is EUR 406.70
-1.80 (-0.44%)
At close: Aug 29, 2025
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 409.60 | 409.60 | 406.70 | 406.70 | - | -0.44% | - |
| Aug 28, 2025 | 404.30 | 412.70 | 404.30 | 408.50 | - | 0.64% | - |
| Aug 27, 2025 | 402.50 | 408.10 | 402.50 | 405.90 | - | 1.15% | - |
| Aug 26, 2025 | 403.40 | 405.10 | 401.30 | 401.30 | - | -0.52% | - |
| Aug 25, 2025 | 403.10 | 403.40 | 401.80 | 403.40 | - | -0.30% | - |
| Aug 22, 2025 | 403.10 | 404.60 | 403.10 | 404.60 | - | 1.25% | - |
| Aug 21, 2025 | 402.30 | 402.30 | 399.50 | 399.60 | - | -0.89% | - |
| Aug 20, 2025 | 403.30 | 405.90 | 403.20 | 403.20 | - | -0.54% | - |
| Aug 19, 2025 | 399.20 | 405.40 | 399.20 | 405.40 | - | 2.19% | - |
| Aug 18, 2025 | 396.60 | 398.00 | 394.50 | 396.70 | - | 0.66% | 82 |
| Aug 15, 2025 | 394.70 | 398.40 | 394.10 | 394.10 | - | -1.08% | 5 |
| Aug 14, 2025 | 385.50 | 398.40 | 385.50 | 398.40 | - | 3.64% | 10 |
| Aug 13, 2025 | 381.40 | 384.40 | 381.40 | 384.40 | - | 0.52% | 26 |
| Aug 12, 2025 | 381.90 | 382.40 | 378.00 | 382.40 | - | 0.29% | - |
| Aug 11, 2025 | 380.70 | 383.10 | 380.70 | 381.30 | - | - | 27 |
| Aug 8, 2025 | 385.10 | 385.90 | 381.30 | 381.30 | - | -0.47% | - |
| Aug 7, 2025 | 379.60 | 383.10 | 378.80 | 383.10 | - | 1.19% | 20 |
| Aug 6, 2025 | 382.90 | 385.00 | 378.60 | 378.60 | - | -2.50% | 1 |
| Aug 5, 2025 | 384.90 | 388.30 | 382.10 | 388.30 | - | 2.45% | 112 |
| Aug 4, 2025 | 379.60 | 379.60 | 376.60 | 379.00 | - | -0.52% | 2 |
| Aug 1, 2025 | 379.60 | 381.00 | 369.40 | 381.00 | - | -1.22% | 104 |
| Jul 31, 2025 | 435.10 | 437.70 | 385.70 | 385.70 | - | -11.60% | 92 |
| Jul 30, 2025 | 438.30 | 438.70 | 436.30 | 436.30 | - | -0.62% | - |
| Jul 29, 2025 | 438.50 | 442.90 | 438.50 | 439.00 | - | 0.02% | 6 |
| Jul 28, 2025 | 443.90 | 445.70 | 438.90 | 438.90 | - | -0.66% | 1 |
| Jul 25, 2025 | 436.20 | 441.80 | 436.20 | 441.80 | - | 0.50% | - |
| Jul 24, 2025 | 436.90 | 439.60 | 436.40 | 439.60 | - | 1.59% | - |
| Jul 23, 2025 | 433.20 | 437.40 | 432.70 | 432.70 | - | 1.03% | - |
| Jul 22, 2025 | 433.10 | 434.10 | 428.30 | 428.30 | - | -1.47% | 5 |
| Jul 21, 2025 | 435.70 | 435.70 | 434.10 | 434.70 | - | -0.57% | - |
| Jul 18, 2025 | 436.00 | 437.20 | 434.80 | 437.20 | - | 0.62% | - |
| Jul 17, 2025 | 432.80 | 434.50 | 429.60 | 434.50 | - | 1.40% | - |
| Jul 16, 2025 | 419.10 | 428.50 | 419.10 | 428.50 | - | 2.10% | 48 |
| Jul 15, 2025 | 419.40 | 421.50 | 419.00 | 419.70 | - | 0.12% | 24 |
| Jul 14, 2025 | 416.50 | 419.20 | 416.50 | 419.20 | - | -0.78% | - |
| Jul 11, 2025 | 424.40 | 424.40 | 418.90 | 422.50 | - | -0.54% | - |
| Jul 10, 2025 | 420.20 | 424.80 | 420.20 | 424.80 | - | 1.80% | - |
| Jul 9, 2025 | 415.50 | 418.70 | 415.50 | 417.30 | - | -0.26% | - |
| Jul 8, 2025 | 415.80 | 418.40 | 413.70 | 418.40 | - | 0.58% | - |
| Jul 7, 2025 | 410.40 | 416.00 | 410.40 | 416.00 | - | 0.48% | - |
| Jul 4, 2025 | 414.50 | 414.50 | 411.80 | 414.00 | - | -0.93% | - |
| Jul 3, 2025 | 414.60 | 417.90 | 413.90 | 417.90 | - | 0.84% | - |
| Jul 2, 2025 | 415.20 | 415.20 | 414.30 | 414.40 | - | -0.38% | - |
| Jul 1, 2025 | 415.50 | 416.00 | 411.90 | 416.00 | - | -0.36% | 1 |
| Jun 30, 2025 | 419.10 | 419.10 | 414.90 | 417.50 | - | -0.67% | - |
| Jun 27, 2025 | 408.90 | 420.30 | 408.90 | 420.30 | - | 4.09% | 10 |
| Jun 26, 2025 | 407.20 | 407.20 | 400.40 | 403.80 | - | -0.98% | 50 |
| Jun 25, 2025 | 409.00 | 413.60 | 407.80 | 407.80 | - | 2.15% | - |
| Jun 24, 2025 | 405.50 | 405.50 | 399.20 | 399.20 | - | 0.28% | 50 |
| Jun 23, 2025 | 396.60 | 398.20 | 395.80 | 398.10 | - | -0.25% | 25 |