Ferrari N.V. (VIE:RACE)
Austria · Delayed Price · Currency is EUR 298.95
-5.90 (-1.94%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:RACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 299.60 | 307.55 | 299.60 | 304.85 | 304.85 | 1.91% | 119 |
| Jun 1, 2026 | 292.00 | 301.35 | 292.00 | 299.15 | 299.15 | 1.27% | 35 |
| May 29, 2026 | 296.30 | 300.45 | 295.40 | 295.40 | 295.40 | 0.34% | - |
| May 28, 2026 | 284.70 | 294.65 | 284.70 | 294.40 | 294.40 | 3.59% | 80 |
| May 27, 2026 | 287.30 | 291.35 | 282.95 | 284.20 | 284.20 | -0.46% | 20 |
| May 26, 2026 | 290.50 | 291.30 | 285.50 | 285.50 | 285.50 | -7.11% | 579 |
| May 25, 2026 | 305.90 | 308.10 | 305.90 | 307.35 | 307.35 | 1.87% | 58 |
| May 22, 2026 | 300.75 | 302.80 | 300.75 | 301.70 | 301.70 | 0.85% | 30 |
| May 21, 2026 | 295.55 | 299.15 | 294.70 | 299.15 | 299.15 | 3.05% | 69 |
| May 20, 2026 | 283.45 | 290.50 | 283.45 | 290.30 | 290.30 | 0.76% | 70 |
| May 19, 2026 | 281.30 | 288.10 | 281.30 | 288.10 | 288.10 | 4.35% | - |
| May 18, 2026 | 274.35 | 277.50 | 273.40 | 276.10 | 276.10 | -1.16% | 130 |
| May 15, 2026 | 285.90 | 285.90 | 279.35 | 279.35 | 279.35 | -2.46% | - |
| May 14, 2026 | 286.05 | 288.00 | 286.05 | 286.40 | 286.40 | 1.51% | - |
| May 13, 2026 | 279.55 | 282.15 | 276.10 | 282.15 | 282.15 | 0.73% | - |
| May 12, 2026 | 276.80 | 280.10 | 271.60 | 280.10 | 280.10 | -0.16% | 1,536 |
| May 11, 2026 | 285.50 | 285.50 | 280.55 | 280.55 | 280.55 | -2.94% | - |
| May 8, 2026 | 287.65 | 291.85 | 287.65 | 289.05 | 289.05 | 0.12% | - |
| May 7, 2026 | 287.10 | 288.70 | 286.70 | 288.70 | 288.70 | 0.66% | - |
| May 6, 2026 | 282.05 | 293.70 | 281.20 | 286.80 | 286.80 | 2.74% | 133 |
| May 5, 2026 | 288.90 | 295.00 | 277.15 | 279.15 | 279.15 | -4.06% | 370 |
| May 4, 2026 | 289.85 | 291.50 | 287.00 | 290.95 | 290.95 | -0.84% | 100 |
| Apr 30, 2026 | 285.45 | 293.40 | 285.45 | 293.40 | 293.40 | 1.19% | 39 |
| Apr 29, 2026 | 291.75 | 291.75 | 287.80 | 289.95 | 289.95 | -0.51% | 10 |
| Apr 28, 2026 | 296.00 | 296.00 | 291.45 | 291.45 | 291.45 | -1.74% | - |
| Apr 27, 2026 | 299.40 | 299.40 | 296.60 | 296.60 | 296.60 | -0.95% | 30 |
| Apr 24, 2026 | 302.20 | 302.20 | 298.80 | 299.45 | 299.45 | -1.87% | 17 |
| Apr 23, 2026 | 305.45 | 306.50 | 303.05 | 305.15 | 305.15 | -1.02% | 5 |
| Apr 22, 2026 | 307.55 | 308.70 | 307.55 | 308.30 | 308.30 | -0.56% | - |
| Apr 21, 2026 | 315.40 | 315.40 | 310.05 | 310.05 | 310.05 | -1.71% | 25 |
| Apr 20, 2026 | 315.10 | 315.45 | 313.75 | 315.45 | 315.45 | -0.61% | 32 |
| Apr 17, 2026 | 306.85 | 321.00 | 306.85 | 321.00 | 317.39 | 5.23% | - |
| Apr 16, 2026 | 303.55 | 307.65 | 303.55 | 305.05 | 301.61 | 0.96% | - |
| Apr 15, 2026 | 305.55 | 305.55 | 302.15 | 302.15 | 298.75 | -0.82% | - |
| Apr 14, 2026 | 302.55 | 305.55 | 302.55 | 304.65 | 301.22 | 1.58% | 1 |
| Apr 13, 2026 | 296.05 | 299.90 | 295.55 | 299.90 | 296.52 | -0.45% | 30 |
| Apr 10, 2026 | 303.40 | 305.05 | 301.25 | 301.25 | 297.86 | 0.42% | 20 |
| Apr 9, 2026 | 301.30 | 301.30 | 296.00 | 300.00 | 296.62 | -0.65% | 45 |
| Apr 8, 2026 | 302.75 | 308.65 | 301.95 | 301.95 | 298.55 | 5.37% | 80 |
| Apr 7, 2026 | 292.65 | 295.95 | 286.45 | 286.55 | 283.32 | -3.16% | 314 |
| Apr 2, 2026 | 291.80 | 296.20 | 291.00 | 295.90 | 292.57 | -0.50% | 35 |
| Apr 1, 2026 | 299.90 | 301.00 | 297.40 | 297.40 | 294.05 | 2.59% | 70 |
| Mar 31, 2026 | 287.70 | 289.90 | 284.70 | 289.90 | 286.64 | -0.03% | - |
| Mar 30, 2026 | 276.30 | 290.00 | 276.30 | 290.00 | 286.73 | 4.17% | 128 |
| Mar 27, 2026 | 281.50 | 283.50 | 276.80 | 278.40 | 275.26 | -0.54% | - |
| Mar 26, 2026 | 276.70 | 283.10 | 275.60 | 279.90 | 276.75 | 1.12% | - |
| Mar 25, 2026 | 283.00 | 283.10 | 276.80 | 276.80 | 273.68 | -1.39% | 104 |
| Mar 24, 2026 | 283.40 | 283.40 | 280.40 | 280.70 | 277.54 | -0.67% | - |
| Mar 23, 2026 | 270.20 | 285.70 | 270.20 | 282.60 | 279.42 | 2.84% | 32 |
| Mar 20, 2026 | 277.00 | 277.00 | 273.70 | 274.80 | 271.71 | 0.15% | - |