Ferrari Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	375.06	377.95	375.05	376.34	376.34	0.11%	122,964
Dec 23, 2025	376.96	379.71	375.30	375.91	375.91	0.18%	441,303
Dec 22, 2025	377.70	379.64	375.13	375.25	375.25	-0.80%	526,975
Dec 19, 2025	379.43	380.91	377.00	378.29	378.29	1.51%	561,260
Dec 18, 2025	368.39	373.17	367.27	372.65	372.65	1.95%	812,971
Dec 17, 2025	365.87	368.54	363.91	365.51	365.51	-1.33%	648,656
Dec 16, 2025	366.59	371.71	365.94	370.42	370.42	0.49%	655,946
Dec 15, 2025	369.74	371.09	366.68	368.60	368.60	0.40%	684,885
Dec 12, 2025	366.58	369.17	365.85	367.13	367.13	-0.23%	908,167
Dec 11, 2025	370.36	371.99	366.00	367.96	367.96	1.08%	785,568
Dec 10, 2025	363.50	365.34	356.93	364.04	364.04	-3.01%	1,514,190
Dec 9, 2025	381.39	383.22	375.00	375.35	375.35	-1.99%	738,185
Dec 8, 2025	385.83	386.49	380.44	382.98	382.98	-2.60%	776,827
Dec 5, 2025	394.52	399.05	392.17	393.21	393.21	-0.01%	469,201
Dec 4, 2025	399.96	399.96	392.68	393.23	393.23	-0.15%	355,274
Dec 3, 2025	388.02	396.81	387.91	393.84	393.84	1.88%	564,009
Dec 2, 2025	385.61	387.89	384.34	386.56	386.56	-0.10%	454,231
Dec 1, 2025	387.95	390.62	386.67	386.93	386.93	-1.27%	405,564
Nov 28, 2025	388.58	392.81	388.09	391.90	391.90	2.38%	349,570
Nov 26, 2025	384.18	387.00	381.89	382.80	382.80	-0.61%	538,985
Nov 25, 2025	381.83	388.90	381.25	385.14	385.14	0.93%	653,784
Nov 24, 2025	390.45	391.06	381.07	381.58	381.58	-1.96%	1,090,833
Nov 21, 2025	390.53	390.75	387.27	389.19	389.19	1.58%	786,555
Nov 20, 2025	393.98	393.98	383.02	383.15	383.15	-1.71%	575,042
Nov 19, 2025	394.75	394.75	389.36	389.83	389.83	-2.01%	504,222
Nov 18, 2025	399.12	399.73	394.40	397.83	397.83	-1.86%	585,751
Nov 17, 2025	408.57	412.23	404.34	405.38	405.38	-2.82%	751,267
Nov 14, 2025	414.92	419.53	413.84	417.16	417.16	-0.16%	571,725
Nov 13, 2025	420.00	425.19	417.37	417.81	417.81	-0.41%	636,714
Nov 12, 2025	430.00	432.36	418.43	419.52	419.52	-0.70%	977,767
Nov 11, 2025	417.81	423.44	417.78	422.46	422.46	2.69%	868,861
Nov 10, 2025	411.42	414.75	411.09	411.40	411.40	-0.45%	541,977
Nov 7, 2025	407.00	413.40	406.30	413.26	413.26	1.88%	627,142
Nov 6, 2025	407.67	409.30	402.51	405.62	405.62	-0.26%	828,242
Nov 5, 2025	403.96	409.05	403.96	406.67	406.67	1.82%	741,848
Nov 4, 2025	395.68	406.95	395.19	399.39	399.39	1.88%	1,571,837
Nov 3, 2025	396.14	397.14	390.33	392.03	392.03	-2.95%	943,475
Oct 31, 2025	400.00	404.95	397.45	403.95	403.95	2.01%	1,015,797
Oct 30, 2025	388.00	396.74	387.33	396.00	396.00	1.16%	605,851
Oct 29, 2025	398.07	398.68	389.15	391.44	391.44	-2.69%	1,046,908
Oct 28, 2025	405.69	405.69	399.56	402.27	402.27	-1.27%	686,261
Oct 27, 2025	408.16	409.94	407.09	407.46	407.46	-0.21%	445,823
Oct 24, 2025	408.97	411.39	407.55	408.31	408.31	1.36%	710,314
Oct 23, 2025	398.89	404.87	397.33	402.85	402.85	2.23%	649,375
Oct 22, 2025	399.12	399.49	392.17	394.06	394.06	-1.60%	949,040
Oct 21, 2025	398.45	401.22	395.67	400.46	400.46	0.54%	739,731
Oct 20, 2025	395.70	399.05	393.84	398.31	398.31	-0.19%	642,369
Oct 17, 2025	393.00	400.85	391.55	399.08	399.08	1.69%	1,154,826
Oct 16, 2025	393.27	400.28	390.78	392.46	392.46	0.74%	1,365,118
Oct 15, 2025	381.13	391.76	379.69	389.56	389.56	1.93%	1,534,690