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, 2023 298.34 301.67 298.09 299.72 565,644 +2.24(+0.75%)
Oct 30, 2023 298.43 300.06 296.63 297.48 495,384 +1.14(+0.39%)
Oct 27, 2023 299.28 299.90 295.46 296.34 575,451 +1.12(+0.38%)
Oct 26, 2023 297.31 298.11 294.45 295.22 304,376 -2.19(-0.74%)
Oct 25, 2023 298.09 299.42 295.82 297.40 316,860 -1.58(-0.53%)
Oct 24, 2023 298.83 300.71 298.83 298.98 367,686 -2.44(-0.81%)
Oct 23, 2023 298.78 303.99 298.20 301.43 380,275 +1.65(+0.55%)
Oct 20, 2023 300.01 301.32 298.73 299.78 336,845 +0.31(+0.10%)
Oct 19, 2023 300.24 301.98 298.20 299.47 507,175 -2.09(-0.69%)
Oct 18, 2023 304.23 305.25 301.23 301.56 292,168 -6.04(-1.96%)
Oct 17, 2023 306.36 310.35 305.60 307.60 328,839 -5.44(-1.74%)
Oct 16, 2023 310.03 315.07 309.92 313.03 418,053 +3.00(+0.97%)
Oct 13, 2023 312.04 312.52 309.74 310.03 698,156 +2.93(+0.95%)
Oct 12, 2023 311.06 311.40 305.47 307.10 283,682 -0.75(-0.24%)
Oct 11, 2023 310.67 311.06 305.95 307.85 356,201 +4.58(+1.51%)
Oct 10, 2023 305.07 307.25 302.61 303.26 388,375 +4.67(+1.56%)
Oct 09, 2023 298.11 299.53 296.00 298.60 188,941 -4.86(-1.60%)
Oct 06, 2023 298.06 303.46 295.75 303.45 259,058 +5.42(+1.82%)
Oct 05, 2023 298.54 299.28 295.18 298.04 228,260 +0.36(+0.12%)
Oct 04, 2023 293.94 297.68 292.54 297.68 163,018 +5.01(+1.71%)
Oct 03, 2023 293.68 295.34 291.62 292.67 235,886 -2.03(-0.69%)
Oct 02, 2023 293.88 295.58 293.12 294.70 249,698 +1.04(+0.36%)
Sep 29, 2023 296.94 298.31 291.72 293.66 255,248 +1.09(+0.37%)
Sep 28, 2023 289.07 293.24 288.07 292.56 267,322 +6.79(+2.37%)
Sep 27, 2023 287.48 288.41 283.20 285.78 299,871 +1.86(+0.65%)
Sep 26, 2023 285.86 287.17 283.77 283.92 222,918 -2.36(-0.82%)
Sep 25, 2023 285.27 287.00 285.54 286.27 207,563 -0.14(-0.05%)
Sep 22, 2023 288.67 290.49 286.41 286.41 234,481 -3.30(-1.14%)
Sep 21, 2023 294.85 295.00 289.60 289.71 403,266 -11.27(-3.74%)
Sep 20, 2023 302.99 305.95 300.86 300.98 237,053 +3.78(+1.27%)
Sep 19, 2023 298.86 299.90 297.10 297.20 202,301 -0.57(-0.19%)
Sep 18, 2023 298.09 298.65 295.59 297.77 162,407 -1.27(-0.43%)
Sep 15, 2023 302.00 304.17 298.97 299.04 392,295 -1.70(-0.56%)
Sep 14, 2023 297.64 301.24 296.71 300.74 205,702 +3.60(+1.21%)
Sep 13, 2023 296.54 297.71 295.23 297.14 230,640 +0.92(+0.31%)
Sep 12, 2023 297.32 300.08 295.90 296.22 217,193 -4.53(-1.51%)
Sep 11, 2023 296.75 301.06 295.51 300.75 251,542 +5.45(+1.85%)
Sep 08, 2023 297.20 298.69 294.80 295.30 288,015 -1.59(-0.54%)
Sep 07, 2023 296.85 297.85 294.73 296.89 552,269 -3.70(-1.23%)
Sep 06, 2023 301.07 301.96 298.28 300.58 378,358 -2.64(-0.87%)
Sep 05, 2023 305.34 305.34 302.13 303.23 266,671 -3.13(-1.02%)
Sep 01, 2023 310.76 310.76 303.83 306.36 582,897 -9.36(-2.96%)
Aug 31, 2023 317.46 318.95 315.26 315.71 208,745 -2.53(-0.80%)
Aug 30, 2023 317.70 320.62 317.70 318.25 203,683 -0.30(-0.09%)
Aug 29, 2023 310.06 318.60 310.06 318.55 287,602 +7.23(+2.32%)
Aug 28, 2023 310.16 311.59 309.65 311.31 137,807 +2.04(+0.66%)
Aug 25, 2023 309.32 310.58 305.42 309.28 194,865 +3.71(+1.21%)
Aug 24, 2023 310.61 310.86 305.37 305.57 163,679 -5.23(-1.68%)
Aug 23, 2023 307.33 311.83 306.91 310.80 136,238 +2.22(+0.72%)
Aug 22, 2023 310.14 311.20 308.07 308.58 195,992 -1.40(-0.45%)
Aug 21, 2023 310.19 310.88 307.70 309.98 138,072 +6.18(+2.03%)
Aug 18, 2023 301.56 305.13 299.83 303.80 400,680 -0.27(-0.09%)
Aug 17, 2023 310.21 310.21 304.01 304.07 323,842 -7.27(-2.34%)
Aug 16, 2023 313.11 315.14 311.15 311.34 189,331 -2.38(-0.76%)
Aug 15, 2023 312.53 314.68 312.35 313.73 184,605 +0.17(+0.05%)
Aug 14, 2023 308.24 314.29 308.24 313.56 205,551 +4.35(+1.41%)
Aug 11, 2023 311.15 311.50 308.96 309.21 272,247 -3.55(-1.13%)
Aug 10, 2023 314.21 316.62 311.62 312.75 352,284 +3.13(+1.01%)
Aug 09, 2023 311.78 312.28 307.59 309.62 259,445 +0.63(+0.20%)
Aug 08, 2023 306.73 309.00 305.23 309.00 318,584 -1.25(-0.40%)
Aug 07, 2023 310.45 310.79 306.89 310.25 229,030 +0.79(+0.25%)
Aug 04, 2023 313.42 314.08 309.27 309.46 248,506 -2.69(-0.86%)
Aug 03, 2023 310.01 314.30 309.77 312.16 315,583 +0.60(+0.19%)
Aug 02, 2023 309.91 320.11 309.77 311.56 549,616 -4.03(-1.28%)
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.