Ferrari N.V. (RACE) Price History
Daily open, high, low, close and volume for Ferrari N.V. (RACE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €349.25 | €349.25 | €346.65 | €346.65 | 32 |
| 2026-10-08 | €343.90 | €345.50 | €343.45 | €343.45 | 42 |
| 2026-10-07 | €342.60 | €345.45 | €341.90 | €345.45 | 92 |
| 2026-10-06 | €344.45 | €347.50 | €344.05 | €346.40 | 90 |
| 2026-10-05 | €343.80 | €343.80 | €341.20 | €341.20 | 37 |
| 2026-10-02 | €345.70 | €347.30 | €343.45 | €343.45 | 70 |
| 2026-10-01 | €345.85 | €349.25 | €342.35 | €343.15 | 16 |
| 2026-09-30 | €353.35 | €353.35 | €345.95 | €345.95 | 22 |
| 2026-09-29 | €350.20 | €355.40 | €350.20 | €351.10 | 50 |
| 2026-09-28 | €362.50 | €362.50 | €347.95 | €347.95 | 198 |
| 2026-09-25 | €362.00 | €362.00 | €354.30 | €357.35 | 76 |
| 2026-09-24 | €364.75 | €365.65 | €361.35 | €361.35 | 46 |
| 2026-09-23 | €362.25 | €366.65 | €362.25 | €364.60 | 16 |
| 2026-09-22 | €361.80 | €363.35 | €361.80 | €361.95 | 5 |
| 2026-09-21 | €356.60 | €363.45 | €356.60 | €362.20 | 6 |
| 2026-09-18 | €359.25 | €360.95 | €354.35 | €354.90 | 31 |
| 2026-09-17 | €359.55 | €362.35 | €357.75 | €358.45 | 227 |
| 2026-09-16 | €354.50 | €355.85 | €350.00 | €355.85 | 39 |
| 2026-09-15 | €349.50 | €353.35 | €349.20 | €352.70 | 93 |
| 2026-09-14 | €355.05 | €356.55 | €350.20 | €351.85 | 278 |
| 2026-09-11 | €353.00 | €361.05 | €351.40 | €355.15 | 221 |
| 2026-09-10 | €347.20 | €353.30 | €347.20 | €352.35 | 291 |
| 2026-09-09 | €353.95 | €354.90 | €345.65 | €345.65 | 144 |
| 2026-09-08 | €353.55 | €356.60 | €347.90 | €347.90 | 145 |
| 2026-09-07 | €351.45 | €357.45 | €351.45 | €355.20 | 62 |
| 2026-09-04 | €357.30 | €357.30 | €352.75 | €354.20 | 196 |
| 2026-09-03 | €357.20 | €363.20 | €355.35 | €357.95 | 214 |
| 2026-09-02 | €353.35 | €358.05 | €353.30 | €357.35 | 236 |
| 2026-09-01 | €362.60 | €362.60 | €356.05 | €356.05 | 64 |
| 2026-08-31 | €361.80 | €365.50 | €361.80 | €365.50 | 32 |
| 2026-08-28 | €359.20 | €363.40 | €358.80 | €362.50 | 56 |
| 2026-08-27 | €351.70 | €357.40 | €351.70 | €355.95 | 40 |
| 2026-08-26 | €361.35 | €361.35 | €357.10 | €357.10 | 0 |
| 2026-08-25 | €358.60 | €362.85 | €354.35 | €362.85 | 104 |
| 2026-08-24 | €370.10 | €370.10 | €363.70 | €363.70 | 95 |
| 2026-08-21 | €366.05 | €372.50 | €366.05 | €370.80 | 260 |
| 2026-08-20 | €366.35 | €366.35 | €362.15 | €365.70 | 216 |
| 2026-08-19 | €355.45 | €363.45 | €347.95 | €362.80 | 331 |
| 2026-08-18 | €359.90 | €360.25 | €356.95 | €358.15 | 228 |
| 2026-08-17 | €360.75 | €363.85 | €359.70 | €360.15 | 309 |
| 2026-08-14 | €359.25 | €360.90 | €356.80 | €356.80 | 82 |
| 2026-08-13 | €353.25 | €355.85 | €352.10 | €355.10 | 292 |
| 2026-08-12 | €353.90 | €354.05 | €351.25 | €352.05 | 160 |
| 2026-08-11 | €352.70 | €357.20 | €352.20 | €355.85 | 170 |
| 2026-08-10 | €355.20 | €355.20 | €350.90 | €353.15 | 295 |
| 2026-08-07 | €355.30 | €356.90 | €355.10 | €356.45 | 232 |
| 2026-08-06 | €356.75 | €360.45 | €354.95 | €354.95 | 188 |
| 2026-08-05 | €350.60 | €352.60 | €349.85 | €352.60 | 147 |
| 2026-08-04 | €346.40 | €348.00 | €345.50 | €348.00 | 53 |
| 2026-08-03 | €346.05 | €351.50 | €346.05 | €346.35 | 111 |
| 2026-07-31 | €343.60 | €348.35 | €338.40 | €338.40 | 399 |
| 2026-07-30 | €333.85 | €346.70 | €333.75 | €343.05 | 405 |
| 2026-07-29 | €342.75 | €342.75 | €334.25 | €338.75 | 245 |
| 2026-07-28 | €336.35 | €340.95 | €333.00 | €340.95 | 294 |
| 2026-07-27 | €326.20 | €331.80 | €326.15 | €331.80 | 109 |
| 2026-07-24 | €316.00 | €317.80 | €314.00 | €317.80 | 162 |
| 2026-07-23 | €323.90 | €323.90 | €316.60 | €316.60 | 108 |
| 2026-07-22 | €322.30 | €327.70 | €322.30 | €327.60 | 32 |
| 2026-07-21 | €326.00 | €326.20 | €322.55 | €325.15 | 175 |
| 2026-07-20 | €327.85 | €329.55 | €325.50 | €327.60 | 371 |
| 2026-07-17 | €336.05 | €336.05 | €329.20 | €330.25 | 201 |
| 2026-07-16 | €328.75 | €333.60 | €327.95 | €333.60 | 103 |
| 2026-07-15 | €322.00 | €330.35 | €321.35 | €330.35 | 216 |
| 2026-07-14 | €327.15 | €327.15 | €322.65 | €325.25 | 156 |
| 2026-07-13 | €328.30 | €330.95 | €328.05 | €328.75 | 94 |
| 2026-07-10 | €331.50 | €333.10 | €329.40 | €331.90 | 323 |
| 2026-07-09 | €327.05 | €327.15 | €324.10 | €327.15 | 57 |
| 2026-07-08 | €334.50 | €334.65 | €326.65 | €328.15 | 579 |
| 2026-07-07 | €343.15 | €349.20 | €339.65 | €340.20 | 1,122 |
| 2026-07-06 | €337.95 | €339.65 | €335.55 | €338.65 | 548 |
| 2026-07-03 | €334.55 | €334.55 | €331.95 | €334.15 | 119 |
| 2026-07-02 | €329.50 | €334.10 | €329.50 | €334.10 | 211 |
| 2026-07-01 | €327.30 | €332.20 | €324.05 | €332.20 | 579 |
| 2026-06-30 | €323.75 | €325.40 | €320.75 | €322.80 | 165 |
| 2026-06-29 | €326.05 | €326.05 | €322.90 | €324.10 | 179 |
| 2026-06-26 | €313.25 | €323.15 | €308.95 | €323.15 | 655 |
| 2026-06-25 | €306.75 | €312.80 | €306.75 | €312.80 | 0 |
| 2026-06-24 | €304.85 | €308.30 | €304.70 | €307.65 | 0 |
| 2026-06-23 | €298.90 | €304.60 | €298.90 | €302.60 | 413 |
| 2026-06-22 | €307.85 | €307.85 | €303.45 | €307.65 | 122 |
| 2026-06-19 | €316.90 | €316.90 | €310.65 | €310.65 | 35 |
| 2026-06-18 | €309.50 | €314.60 | €309.50 | €314.25 | 17 |
| 2026-06-17 | €313.40 | €315.65 | €308.15 | €310.75 | 35 |
| 2026-06-16 | €319.85 | €321.20 | €318.25 | €319.15 | 12 |
| 2026-06-15 | €319.65 | €321.75 | €318.95 | €320.05 | 365 |
| 2026-06-12 | €316.55 | €317.60 | €307.05 | €307.05 | 105 |
| 2026-06-11 | €300.90 | €311.55 | €300.90 | €311.55 | 4 |
| 2026-06-10 | €311.60 | €311.60 | €304.65 | €305.60 | 35 |
| 2026-06-09 | €306.00 | €309.50 | €306.00 | €309.50 | 2 |
| 2026-06-08 | €300.85 | €309.00 | €299.95 | €306.00 | 152 |
| 2026-06-05 | €299.55 | €302.55 | €299.55 | €300.10 | 6 |
| 2026-06-04 | €297.70 | €304.00 | €296.80 | €301.90 | 191 |
| 2026-06-03 | €301.55 | €301.55 | €298.00 | €298.00 | 7 |
| 2026-06-02 | €299.60 | €307.55 | €299.60 | €304.85 | 119 |
| 2026-06-01 | €292.00 | €301.35 | €292.00 | €299.15 | 35 |
| 2026-05-29 | €296.30 | €300.45 | €295.40 | €295.40 | 0 |
| 2026-05-28 | €284.70 | €294.65 | €284.70 | €294.40 | 80 |
| 2026-05-27 | €287.30 | €291.35 | €282.95 | €284.20 | 20 |
| 2026-05-26 | €290.50 | €291.30 | €285.50 | €285.50 | 579 |
| 2026-05-25 | €305.90 | €308.10 | €305.90 | €307.35 | 58 |
| 2026-05-22 | €300.75 | €302.80 | €300.75 | €301.70 | 30 |
| 2026-05-21 | €295.55 | €299.15 | €294.70 | €299.15 | 69 |
| 2026-05-20 | €283.45 | €290.50 | €283.45 | €290.30 | 70 |
| 2026-05-19 | €281.30 | €288.10 | €281.30 | €288.10 | 0 |
| 2026-05-18 | €274.35 | €277.50 | €273.40 | €276.10 | 130 |
| 2026-05-15 | €285.90 | €285.90 | €279.35 | €279.35 | 0 |
| 2026-05-14 | €286.05 | €288.00 | €286.05 | €286.40 | 0 |
| 2026-05-13 | €279.55 | €282.15 | €276.10 | €282.15 | 0 |
| 2026-05-12 | €276.80 | €280.10 | €271.60 | €280.10 | 1,536 |
| 2026-05-11 | €285.50 | €285.50 | €280.55 | €280.55 | 0 |
| 2026-05-08 | €287.65 | €291.85 | €287.65 | €289.05 | 0 |
| 2026-05-07 | €287.10 | €288.70 | €286.70 | €288.70 | 0 |
| 2026-05-06 | €282.05 | €293.70 | €281.20 | €286.80 | 133 |
| 2026-05-05 | €288.90 | €295.00 | €277.15 | €279.15 | 370 |
| 2026-05-04 | €289.85 | €291.50 | €287.00 | €290.95 | 100 |
| 2026-04-30 | €285.45 | €293.40 | €285.45 | €293.40 | 39 |
| 2026-04-29 | €291.75 | €291.75 | €287.80 | €289.95 | 10 |
| 2026-04-28 | €296.00 | €296.00 | €291.45 | €291.45 | 0 |
| 2026-04-27 | €299.40 | €299.40 | €296.60 | €296.60 | 30 |
| 2026-04-24 | €302.20 | €302.20 | €298.80 | €299.45 | 17 |
| 2026-04-23 | €305.45 | €306.50 | €303.05 | €305.15 | 5 |
| 2026-04-22 | €307.55 | €308.70 | €307.55 | €308.30 | 0 |
| 2026-04-21 | €315.40 | €315.40 | €310.05 | €310.05 | 25 |
| 2026-04-20 | €315.10 | €315.45 | €313.75 | €315.45 | 32 |
| 2026-04-17 | €306.85 | €321.00 | €306.85 | €321.00 | 0 |
| 2026-04-16 | €303.55 | €307.65 | €303.55 | €305.05 | 0 |
| 2026-04-15 | €305.55 | €305.55 | €302.15 | €302.15 | 0 |
| 2026-04-14 | €302.55 | €305.55 | €302.55 | €304.65 | 1 |
| 2026-04-13 | €296.05 | €299.90 | €295.55 | €299.90 | 30 |
| 2026-04-10 | €303.40 | €305.05 | €301.25 | €301.25 | 20 |
| 2026-04-09 | €301.30 | €301.30 | €296.00 | €300.00 | 45 |
| 2026-04-08 | €302.75 | €308.65 | €301.95 | €301.95 | 80 |
| 2026-04-07 | €292.65 | €295.95 | €286.45 | €286.55 | 314 |
| 2026-04-02 | €291.80 | €296.20 | €291.00 | €295.90 | 35 |
| 2026-04-01 | €299.90 | €301.00 | €297.40 | €297.40 | 70 |
| 2026-03-31 | €287.70 | €289.90 | €284.70 | €289.90 | 0 |
| 2026-03-30 | €276.30 | €290.00 | €276.30 | €290.00 | 128 |
| 2026-03-27 | €281.50 | €283.50 | €276.80 | €278.40 | 0 |
| 2026-03-26 | €276.70 | €283.10 | €275.60 | €279.90 | 0 |
| 2026-03-25 | €283.00 | €283.10 | €276.80 | €276.80 | 104 |
| 2026-03-24 | €283.40 | €283.40 | €280.40 | €280.70 | 0 |
| 2026-03-23 | €270.20 | €285.70 | €270.20 | €282.60 | 32 |
| 2026-03-20 | €277.00 | €277.00 | €273.70 | €274.80 | 0 |
| 2026-03-19 | €284.40 | €284.40 | €274.40 | €274.40 | 0 |
| 2026-03-18 | €292.80 | €292.80 | €289.90 | €289.90 | 0 |
| 2026-03-17 | €288.90 | €294.80 | €288.90 | €293.00 | 0 |
| 2026-03-16 | €289.20 | €289.20 | €285.10 | €288.80 | 100 |
| 2026-03-13 | €289.80 | €292.20 | €289.80 | €290.30 | 0 |
| 2026-03-12 | €292.00 | €294.10 | €291.80 | €292.70 | 30 |
| 2026-03-11 | €300.70 | €300.70 | €294.90 | €294.90 | 0 |
| 2026-03-10 | €298.40 | €300.00 | €298.40 | €300.00 | 50 |
| 2026-03-09 | €294.60 | €295.00 | €291.80 | €295.00 | 0 |
| 2026-03-06 | €309.90 | €309.90 | €300.90 | €301.80 | 0 |
| 2026-03-05 | €310.90 | €315.10 | €308.10 | €308.10 | 16 |
| 2026-03-04 | €310.30 | €312.60 | €309.60 | €312.60 | 0 |
| 2026-03-03 | €309.50 | €309.50 | €300.20 | €304.40 | 0 |
| 2026-03-02 | €310.00 | €313.40 | €309.20 | €309.20 | 0 |
| 2026-02-27 | €319.30 | €321.20 | €318.60 | €321.20 | 0 |
| 2026-02-26 | €318.10 | €320.50 | €318.10 | €319.40 | 0 |
| 2026-02-25 | €318.60 | €323.80 | €318.60 | €319.20 | 0 |
| 2026-02-24 | €308.00 | €317.10 | €308.00 | €317.10 | 7 |
| 2026-02-23 | €307.60 | €310.40 | €303.70 | €303.70 | 70 |
| 2026-02-20 | €311.50 | €311.50 | €307.20 | €309.80 | 32 |
| 2026-02-19 | €312.50 | €312.50 | €305.50 | €311.90 | 31 |
| 2026-02-18 | €315.90 | €315.90 | €309.30 | €312.30 | 0 |
| 2026-02-17 | €317.30 | €319.00 | €316.10 | €317.70 | 0 |
| 2026-02-16 | €321.30 | €321.30 | €315.80 | €315.80 | 0 |
| 2026-02-13 | €327.70 | €328.80 | €322.70 | €322.70 | 10 |
| 2026-02-12 | €323.30 | €329.30 | €323.30 | €327.50 | 0 |
| 2026-02-11 | €312.40 | €323.50 | €308.40 | €323.50 | 73 |
| 2026-02-10 | €286.00 | €310.20 | €282.50 | €310.20 | 39 |
| 2026-02-09 | €281.90 | €282.10 | €279.30 | €282.10 | 0 |
| 2026-02-06 | €283.40 | €283.40 | €280.20 | €282.90 | 0 |
| 2026-02-05 | €288.10 | €288.10 | €281.10 | €285.40 | 1 |
| 2026-02-04 | €281.60 | €290.50 | €281.60 | €290.50 | 45 |
| 2026-02-03 | €284.60 | €286.30 | €281.50 | €281.50 | 0 |
| 2026-02-02 | €280.70 | €285.40 | €280.70 | €285.40 | 0 |
| 2026-01-30 | €281.20 | €282.30 | €280.60 | €280.60 | 0 |
| 2026-01-29 | €278.50 | €283.50 | €277.20 | €282.90 | 20 |
| 2026-01-28 | €280.20 | €280.60 | €276.10 | €280.60 | 16 |
| 2026-01-27 | €286.40 | €286.40 | €281.10 | €281.10 | 0 |
| 2026-01-26 | €286.20 | €287.50 | €285.20 | €285.20 | 0 |
| 2026-01-23 | €286.20 | €286.20 | €284.70 | €284.70 | 0 |
| 2026-01-22 | €292.30 | €292.30 | €289.40 | €289.40 | 0 |
| 2026-01-21 | €287.70 | €288.20 | €285.70 | €286.50 | 93 |
| 2026-01-20 | €291.00 | €291.00 | €288.60 | €290.10 | 0 |
| 2026-01-19 | €294.70 | €294.70 | €292.60 | €294.50 | 52 |
| 2026-01-16 | €306.20 | €306.20 | €300.20 | €301.20 | 0 |
| 2026-01-15 | €306.90 | €306.90 | €305.70 | €306.50 | 0 |
| 2026-01-14 | €312.30 | €312.30 | €307.50 | €308.40 | 0 |
| 2026-01-13 | €321.10 | €321.30 | €311.20 | €311.20 | 1 |
| 2026-01-12 | €321.60 | €322.60 | €321.20 | €322.60 | 0 |
| 2026-01-09 | €317.10 | €326.70 | €317.10 | €325.10 | 15 |
| 2026-01-08 | €313.90 | €321.50 | €312.30 | €321.50 | 30 |
| 2026-01-07 | €316.40 | €317.70 | €314.70 | €317.20 | 0 |
| 2026-01-06 | €321.90 | €321.90 | €319.50 | €319.50 | 0 |
| 2026-01-05 | €319.90 | €321.00 | €316.40 | €321.00 | 1 |
| 2026-01-02 | €318.50 | €319.30 | €315.60 | €316.30 | 30 |
| 2025-12-30 | €319.00 | €320.00 | €319.00 | €320.00 | 25 |
| 2025-12-29 | €319.30 | €320.00 | €319.10 | €319.30 | 2 |
| 2025-12-23 | €320.20 | €321.20 | €319.80 | €320.30 | 0 |
| 2025-12-22 | €323.60 | €323.60 | €320.50 | €320.50 | 30 |
| 2025-12-19 | €317.70 | €324.90 | €317.70 | €323.10 | 0 |
| 2025-12-18 | €313.10 | €317.10 | €311.80 | €317.10 | 0 |
| 2025-12-17 | €314.70 | €314.70 | €311.10 | €311.10 | 0 |
| 2025-12-16 | €311.80 | €313.80 | €311.80 | €313.80 | 0 |
| 2025-12-15 | €313.70 | €315.60 | €313.70 | €313.80 | 0 |
| 2025-12-12 | €311.20 | €315.00 | €311.20 | €313.30 | 16 |
| 2025-12-11 | €314.30 | €316.40 | €314.30 | €314.50 | 28 |
| 2025-12-10 | €314.70 | €315.10 | €309.40 | €309.40 | 58 |
| 2025-12-09 | €330.60 | €330.60 | €324.80 | €324.80 | 0 |
| 2025-12-08 | €333.80 | €333.80 | €328.30 | €328.30 | 0 |
| 2025-12-05 | €339.60 | €341.40 | €338.60 | €340.90 | 70 |
| 2025-12-04 | €339.30 | €343.10 | €338.80 | €338.80 | 0 |
| 2025-12-03 | €335.80 | €339.60 | €333.40 | €339.60 | 0 |
| 2025-12-02 | €333.60 | €333.90 | €331.70 | €331.70 | 7 |
| 2025-12-01 | €334.50 | €335.20 | €333.30 | €335.20 | 0 |
| 2025-11-28 | €335.70 | €337.30 | €335.00 | €337.30 | 0 |
| 2025-11-27 | €333.10 | €336.30 | €333.10 | €335.50 | 0 |
| 2025-11-26 | €332.80 | €333.30 | €332.20 | €332.20 | 0 |
| 2025-11-25 | €333.00 | €333.00 | €330.30 | €332.90 | 0 |
| 2025-11-24 | €340.70 | €341.40 | €335.70 | €335.70 | 0 |
| 2025-11-21 | €335.20 | €340.20 | €335.20 | €338.20 | 270 |
| 2025-11-20 | €339.30 | €340.10 | €337.00 | €337.00 | 0 |
| 2025-11-19 | €342.00 | €342.00 | €339.10 | €339.10 | 0 |
| 2025-11-18 | €345.40 | €345.40 | €343.20 | €343.20 | 21 |
| 2025-11-17 | €359.30 | €359.30 | €353.20 | €353.30 | 0 |
| 2025-11-14 | €359.50 | €362.00 | €356.70 | €360.00 | 0 |
| 2025-11-13 | €368.30 | €368.30 | €361.90 | €361.90 | 29 |
| 2025-11-12 | €368.80 | €375.50 | €368.80 | €369.60 | 30 |
| 2025-11-11 | €356.20 | €364.10 | €356.20 | €364.10 | 0 |
| 2025-11-10 | €357.20 | €358.60 | €356.90 | €357.40 | 0 |
| 2025-11-07 | €353.70 | €353.70 | €350.50 | €351.90 | 0 |
| 2025-11-06 | €352.80 | €354.20 | €352.10 | €352.40 | 0 |
| 2025-11-05 | €350.70 | €354.70 | €350.70 | €354.70 | 9 |
| 2025-11-04 | €339.80 | €353.10 | €335.70 | €353.10 | 95 |
| 2025-11-03 | €347.80 | €347.80 | €339.10 | €339.10 | 17 |
| 2025-10-31 | €344.50 | €350.10 | €344.50 | €346.70 | 65 |
| 2025-10-30 | €336.10 | €341.30 | €336.10 | €341.30 | 0 |
| 2025-10-29 | €344.70 | €344.90 | €335.50 | €335.50 | 49 |
| 2025-10-28 | €351.10 | €351.10 | €343.90 | €343.90 | 74 |
| 2025-10-27 | €353.90 | €353.90 | €351.20 | €351.30 | 43 |
| 2025-10-24 | €349.40 | €353.70 | €349.40 | €353.70 | 0 |
| 2025-10-23 | €340.20 | €348.40 | €340.20 | €348.30 | 10 |
| 2025-10-22 | €342.80 | €344.30 | €340.40 | €340.40 | 29 |
| 2025-10-21 | €340.10 | €344.70 | €340.10 | €344.70 | 34 |
| 2025-10-20 | €341.60 | €341.60 | €337.60 | €339.60 | 10 |
| 2025-10-17 | €335.80 | €340.30 | €335.00 | €340.30 | 65 |
| 2025-10-16 | €334.60 | €342.30 | €334.20 | €342.30 | 13 |
| 2025-10-15 | €331.60 | €335.60 | €328.40 | €335.60 | 50 |
| 2025-10-14 | €334.20 | €334.20 | €324.90 | €325.80 | 15 |
| 2025-10-13 | €351.90 | €351.90 | €330.10 | €330.10 | 91 |
| 2025-10-10 | €360.10 | €366.40 | €345.50 | €345.50 | 543 |
| 2025-10-09 | €414.80 | €414.80 | €355.00 | €358.90 | 365 |