Ferrari N.V. (VIE:RACE)
Austria · Delayed Price · Currency is EUR 355.95
-1.15 (-0.32%)
At close: Aug 27, 2026
VIE:RACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 359.20 | 363.40 | 358.80 | 362.50 | 362.50 | 1.84% | 56 |
| Aug 27, 2026 | 351.70 | 357.40 | 351.70 | 355.95 | 355.95 | -0.32% | 40 |
| Aug 26, 2026 | 361.35 | 361.35 | 357.10 | 357.10 | 357.10 | -1.58% | - |
| Aug 25, 2026 | 358.60 | 362.85 | 354.35 | 362.85 | 362.85 | -0.23% | 104 |
| Aug 24, 2026 | 370.10 | 370.10 | 363.70 | 363.70 | 363.70 | -1.91% | 95 |
| Aug 21, 2026 | 366.05 | 372.50 | 366.05 | 370.80 | 370.80 | 1.39% | 260 |
| Aug 20, 2026 | 366.35 | 366.35 | 362.15 | 365.70 | 365.70 | 0.80% | 216 |
| Aug 19, 2026 | 355.45 | 363.45 | 347.95 | 362.80 | 362.80 | 1.30% | 331 |
| Aug 18, 2026 | 359.90 | 360.25 | 356.95 | 358.15 | 358.15 | -0.56% | 228 |
| Aug 17, 2026 | 360.75 | 363.85 | 359.70 | 360.15 | 360.15 | 0.94% | 309 |
| Aug 14, 2026 | 359.25 | 360.90 | 356.80 | 356.80 | 356.80 | 0.48% | 82 |
| Aug 13, 2026 | 353.25 | 355.85 | 352.10 | 355.10 | 355.10 | 0.87% | 292 |
| Aug 12, 2026 | 353.90 | 354.05 | 351.25 | 352.05 | 352.05 | -1.07% | 160 |
| Aug 11, 2026 | 352.70 | 357.20 | 352.20 | 355.85 | 355.85 | 0.76% | 170 |
| Aug 10, 2026 | 355.20 | 355.20 | 350.90 | 353.15 | 353.15 | -0.93% | 295 |
| Aug 7, 2026 | 355.30 | 356.90 | 355.10 | 356.45 | 356.45 | 0.42% | 232 |
| Aug 6, 2026 | 356.75 | 360.45 | 354.95 | 354.95 | 354.95 | 0.67% | 188 |
| Aug 5, 2026 | 350.60 | 352.60 | 349.85 | 352.60 | 352.60 | 1.32% | 147 |
| Aug 4, 2026 | 346.40 | 348.00 | 345.50 | 348.00 | 348.00 | 0.48% | 53 |
| Aug 3, 2026 | 346.05 | 351.50 | 346.05 | 346.35 | 346.35 | 2.35% | 111 |
| Jul 31, 2026 | 343.60 | 348.35 | 338.40 | 338.40 | 338.40 | -1.36% | 399 |
| Jul 30, 2026 | 333.85 | 346.70 | 333.75 | 343.05 | 343.05 | 1.27% | 405 |
| Jul 29, 2026 | 342.75 | 342.75 | 334.25 | 338.75 | 338.75 | -0.65% | 245 |
| Jul 28, 2026 | 336.35 | 340.95 | 333.00 | 340.95 | 340.95 | 2.76% | 294 |
| Jul 27, 2026 | 326.20 | 331.80 | 326.15 | 331.80 | 331.80 | 4.41% | 109 |
| Jul 24, 2026 | 316.00 | 317.80 | 314.00 | 317.80 | 317.80 | 0.38% | 162 |
| Jul 23, 2026 | 323.90 | 323.90 | 316.60 | 316.60 | 316.60 | -3.36% | 108 |
| Jul 22, 2026 | 322.30 | 327.70 | 322.30 | 327.60 | 327.60 | 0.75% | 32 |
| Jul 21, 2026 | 326.00 | 326.20 | 322.55 | 325.15 | 325.15 | -0.75% | 175 |
| Jul 20, 2026 | 327.85 | 329.55 | 325.50 | 327.60 | 327.60 | -0.80% | 371 |
| Jul 17, 2026 | 336.05 | 336.05 | 329.20 | 330.25 | 330.25 | -1.00% | 201 |
| Jul 16, 2026 | 328.75 | 333.60 | 327.95 | 333.60 | 333.60 | 0.98% | 103 |
| Jul 15, 2026 | 322.00 | 330.35 | 321.35 | 330.35 | 330.35 | 1.57% | 216 |
| Jul 14, 2026 | 327.15 | 327.15 | 322.65 | 325.25 | 325.25 | -1.06% | 156 |
| Jul 13, 2026 | 328.30 | 330.95 | 328.05 | 328.75 | 328.75 | -0.95% | 94 |
| Jul 10, 2026 | 331.50 | 333.10 | 329.40 | 331.90 | 331.90 | 1.45% | 323 |
| Jul 9, 2026 | 327.05 | 327.15 | 324.10 | 327.15 | 327.15 | -0.30% | 57 |
| Jul 8, 2026 | 334.50 | 334.65 | 326.65 | 328.15 | 328.15 | -3.54% | 579 |
| Jul 7, 2026 | 343.15 | 349.20 | 339.65 | 340.20 | 340.20 | 0.46% | 1,122 |
| Jul 6, 2026 | 337.95 | 339.65 | 335.55 | 338.65 | 338.65 | 1.35% | 548 |
| Jul 3, 2026 | 334.55 | 334.55 | 331.95 | 334.15 | 334.15 | 0.01% | 119 |
| Jul 2, 2026 | 329.50 | 334.10 | 329.50 | 334.10 | 334.10 | 0.57% | 211 |
| Jul 1, 2026 | 327.30 | 332.20 | 324.05 | 332.20 | 332.20 | 2.91% | 579 |
| Jun 30, 2026 | 323.75 | 325.40 | 320.75 | 322.80 | 322.80 | -0.40% | 165 |
| Jun 29, 2026 | 326.05 | 326.05 | 322.90 | 324.10 | 324.10 | 0.29% | 179 |
| Jun 26, 2026 | 313.25 | 323.15 | 308.95 | 323.15 | 323.15 | 3.31% | 655 |
| Jun 25, 2026 | 306.75 | 312.80 | 306.75 | 312.80 | 312.80 | 1.67% | - |
| Jun 24, 2026 | 304.85 | 308.30 | 304.70 | 307.65 | 307.65 | 1.67% | - |
| Jun 23, 2026 | 298.90 | 304.60 | 298.90 | 302.60 | 302.60 | -1.64% | 413 |
| Jun 22, 2026 | 307.85 | 307.85 | 303.45 | 307.65 | 307.65 | -0.97% | 122 |