Ferrari N.V. (NY: RACE )

475.88 -2.96 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 49.76 49.87 49.32 49.80 226,335 -0.09(-0.19%)
Oct 28, 2016 49.67 50.20 49.58 49.89 244,941 -0.12(-0.25%)
Oct 27, 2016 50.13 50.17 49.78 50.02 230,347 -0.10(-0.21%)
Oct 26, 2016 49.82 50.29 49.69 50.12 342,272 +0.09(+0.19%)
Oct 25, 2016 50.01 50.06 49.62 50.03 285,253 -0.23(-0.45%)
Oct 24, 2016 49.86 50.35 49.85 50.25 385,827 +0.61(+1.24%)
Oct 21, 2016 49.09 49.64 49.06 49.64 164,393 -0.17(-0.34%)
Oct 20, 2016 49.53 49.97 49.43 49.81 229,144 +0.22(+0.44%)
Oct 19, 2016 49.08 49.72 49.03 49.59 216,981 +0.14(+0.29%)
Oct 18, 2016 49.76 49.80 49.02 49.45 387,467 +0.18(+0.36%)
Oct 17, 2016 49.78 49.79 49.16 49.27 382,766 -0.48(-0.97%)
Oct 14, 2016 49.87 50.03 49.67 49.75 867,458 +0.20(+0.40%)
Oct 13, 2016 49.91 50.14 49.44 49.55 1,239,867 -0.94(-1.87%)
Oct 12, 2016 50.11 50.56 49.94 50.50 598,383 +0.18(+0.36%)
Oct 11, 2016 50.41 50.53 49.95 50.32 346,563 -0.49(-0.97%)
Oct 10, 2016 51.13 51.27 50.61 50.81 254,290 +0.33(+0.65%)
Oct 07, 2016 50.32 50.54 50.14 50.48 359,265 +0.32(+0.64%)
Oct 06, 2016 50.29 50.48 50.12 50.16 462,789 -0.46(-0.91%)
Oct 05, 2016 50.31 50.64 50.02 50.62 685,649 +0.92(+1.84%)
Oct 04, 2016 49.59 49.99 49.29 49.70 450,835 +0.58(+1.17%)
Oct 03, 2016 49.00 49.18 48.84 49.13 367,563 +0.18(+0.37%)
Sep 30, 2016 48.53 49.24 48.28 48.95 736,162 +1.04(+2.17%)
Sep 29, 2016 48.59 48.70 47.59 47.91 346,425 -0.68(-1.40%)
Sep 28, 2016 47.80 48.64 47.74 48.59 771,253 +1.29(+2.73%)
Sep 27, 2016 47.26 47.80 47.06 47.30 373,133 -0.21(-0.44%)
Sep 26, 2016 47.39 47.55 47.24 47.51 373,504 +0.11(+0.24%)
Sep 23, 2016 47.80 48.09 47.35 47.39 500,469 -0.29(-0.61%)
Sep 22, 2016 47.59 47.77 47.38 47.69 725,415 +1.35(+2.91%)
Sep 21, 2016 45.82 46.39 45.58 46.34 500,836 +1.44(+3.22%)
Sep 20, 2016 44.82 44.96 44.60 44.89 215,006 -0.15(-0.34%)
Sep 19, 2016 44.88 45.23 44.84 45.04 217,085 +1.02(+2.32%)
Sep 16, 2016 43.93 44.17 43.78 44.02 514,063 -1.13(-2.51%)
Sep 15, 2016 44.31 45.28 44.25 45.16 232,120 +0.36(+0.80%)
Sep 14, 2016 44.84 45.17 44.73 44.80 170,992 -0.10(-0.23%)
Sep 13, 2016 45.40 45.65 44.75 44.90 294,884 -1.00(-2.18%)
Sep 12, 2016 44.69 46.01 44.64 45.90 400,252 +0.42(+0.91%)
Sep 09, 2016 46.45 46.52 45.49 45.49 515,877 -1.20(-2.57%)
Sep 08, 2016 46.34 46.91 46.18 46.68 390,927 -0.27(-0.58%)
Sep 07, 2016 46.76 47.27 46.52 46.96 412,665 +1.03(+2.24%)
Sep 06, 2016 45.53 45.98 45.53 45.93 385,937 +0.16(+0.35%)
Sep 02, 2016 45.53 45.77 45.77 45.77 453,851 +0.17(+0.37%)
Sep 01, 2016 45.55 45.85 45.23 45.60 324,174 +0.17(+0.37%)
Aug 31, 2016 45.48 45.76 45.26 45.43 772,673 -0.39(-0.84%)
Aug 30, 2016 45.67 45.86 45.63 45.82 416,263 -0.11(-0.25%)
Aug 29, 2016 45.68 46.03 45.44 45.93 350,777 -0.07(-0.14%)
Aug 26, 2016 45.63 46.18 45.55 46.00 937,266 +0.32(+0.70%)
Aug 25, 2016 45.34 45.70 45.34 45.68 261,387 -0.12(-0.27%)
Aug 24, 2016 45.77 45.91 45.65 45.80 323,294 -0.55(-1.18%)
Aug 23, 2016 46.13 46.35 45.90 46.35 527,946 +0.66(+1.45%)
Aug 22, 2016 45.07 45.83 45.04 45.68 498,693 +0.01(+0.02%)
Aug 19, 2016 44.76 45.68 44.68 45.68 645,610 -0.25(-0.53%)
Aug 18, 2016 45.35 45.92 45.26 45.92 361,055 +0.26(+0.58%)
Aug 17, 2016 44.94 45.67 44.89 45.66 535,536 +0.42(+0.94%)
Aug 16, 2016 45.18 45.41 44.89 45.23 351,360 -0.71(-1.54%)
Aug 15, 2016 45.68 45.96 45.68 45.94 159,062 +0.25(+0.56%)
Aug 12, 2016 45.64 45.86 45.54 45.68 331,676 +0.34(+0.75%)
Aug 11, 2016 45.36 45.50 45.13 45.34 225,187 +0.09(+0.21%)
Aug 10, 2016 45.23 45.41 45.05 45.25 377,752 +0.46(+1.03%)
Aug 09, 2016 44.84 45.13 44.55 44.79 430,816 +0.01(+0.02%)
Aug 08, 2016 44.72 44.87 44.43 44.78 1,547,660 +0.54(+1.22%)
Aug 05, 2016 44.35 44.44 44.17 44.24 335,383 +0.21(+0.47%)
Aug 04, 2016 44.08 44.38 43.76 44.03 523,404 -0.22(-0.49%)
Aug 03, 2016 43.82 44.57 43.77 44.25 824,320 +0.36(+0.82%)
Aug 02, 2016 43.03 44.43 42.47 43.89 2,011,852 +0.69(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.