Ferrari N.V. (NY: RACE )

366.42 -1.85 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 368.46 369.76 365.41 366.42 249,218 -1.85(-0.50%)
Nov 28, 2023 367.76 369.67 366.45 368.27 283,163 -1.39(-0.38%)
Nov 27, 2023 367.99 369.91 367.79 369.66 207,518 +2.22(+0.60%)
Nov 24, 2023 365.30 368.60 364.74 367.44 152,498 +3.19(+0.88%)
Nov 22, 2023 365.63 365.93 362.86 364.25 130,598 +3.16(+0.88%)
Nov 21, 2023 362.36 364.30 360.35 361.09 234,277 -3.23(-0.89%)
Nov 20, 2023 361.50 365.55 360.96 364.32 341,240 +4.98(+1.39%)
Nov 17, 2023 356.92 359.43 356.21 359.34 285,421 +5.33(+1.51%)
Nov 16, 2023 352.82 354.92 352.04 354.01 276,595 +2.33(+0.66%)
Nov 15, 2023 354.72 355.10 351.26 351.68 382,072 -2.07(-0.59%)
Nov 14, 2023 350.62 353.98 349.86 353.75 384,336 +12.47(+3.65%)
Nov 13, 2023 338.32 343.85 338.16 341.28 229,640 +1.72(+0.51%)
Nov 10, 2023 336.45 340.00 334.23 339.56 207,863 +3.67(+1.09%)
Nov 09, 2023 338.88 340.02 335.20 335.89 245,643 -1.33(-0.39%)
Nov 08, 2023 338.63 340.31 334.37 337.22 349,637 +3.85(+1.15%)
Nov 07, 2023 332.33 333.44 330.70 333.37 317,616 -0.13(-0.04%)
Nov 06, 2023 333.31 336.90 331.81 333.50 467,940 +2.09(+0.63%)
Nov 03, 2023 329.40 332.00 328.50 331.41 493,217 +7.99(+2.47%)
Nov 02, 2023 319.00 325.35 315.54 323.42 618,908 +18.44(+6.05%)
Nov 01, 2023 302.04 305.66 301.68 304.98 543,486 +3.34(+1.11%)
Oct 31, 2023 300.25 303.60 300.00 301.64 562,040 +2.25(+0.75%)
Oct 30, 2023 300.34 301.98 298.53 299.39 492,228 +1.15(+0.39%)
Oct 27, 2023 301.20 301.82 297.36 298.24 571,785 +1.13(+0.38%)
Oct 26, 2023 299.22 300.02 296.34 297.11 302,437 -2.20(-0.74%)
Oct 25, 2023 300.00 301.34 297.72 299.31 314,841 -1.59(-0.53%)
Oct 24, 2023 300.75 302.64 300.75 300.90 365,344 -2.46(-0.81%)
Oct 23, 2023 300.70 305.94 300.11 303.36 377,852 +1.66(+0.55%)
Oct 20, 2023 301.93 303.25 300.65 301.70 334,699 +0.31(+0.10%)
Oct 19, 2023 302.16 303.92 300.11 301.39 503,944 -2.10(-0.69%)
Oct 18, 2023 306.18 307.21 303.16 303.49 290,307 -6.08(-1.96%)
Oct 17, 2023 308.32 312.34 307.56 309.57 326,744 -5.47(-1.74%)
Oct 16, 2023 312.02 317.09 311.91 315.04 415,390 +3.02(+0.97%)
Oct 13, 2023 314.04 314.52 311.73 312.02 693,708 +2.95(+0.95%)
Oct 12, 2023 313.06 313.40 307.43 309.07 281,875 -0.75(-0.24%)
Oct 11, 2023 312.66 313.06 307.92 309.82 353,932 +4.61(+1.51%)
Oct 10, 2023 307.03 309.22 304.55 305.21 385,901 +4.70(+1.56%)
Oct 09, 2023 300.02 301.45 297.90 300.51 187,738 -4.89(-1.60%)
Oct 06, 2023 299.97 305.41 297.65 305.40 257,408 +5.45(+1.82%)
Oct 05, 2023 300.45 301.20 297.07 299.95 226,806 +0.36(+0.12%)
Oct 04, 2023 295.83 299.59 294.42 299.59 161,980 +5.04(+1.71%)
Oct 03, 2023 295.56 297.24 293.49 294.55 234,383 -2.04(-0.69%)
Oct 02, 2023 295.76 297.48 295.00 296.59 248,107 +1.05(+0.36%)
Sep 29, 2023 298.84 300.22 293.59 295.54 253,622 +1.10(+0.37%)
Sep 28, 2023 290.92 295.12 289.92 294.44 265,619 +6.83(+2.37%)
Sep 27, 2023 289.32 290.26 285.02 287.61 297,961 +1.87(+0.65%)
Sep 26, 2023 287.69 289.01 285.59 285.74 221,498 -2.37(-0.82%)
Sep 25, 2023 287.10 288.84 287.37 288.11 206,241 -0.14(-0.05%)
Sep 22, 2023 290.52 292.35 288.25 288.25 232,987 -3.32(-1.14%)
Sep 21, 2023 296.74 296.89 291.46 291.57 400,697 -11.34(-3.74%)
Sep 20, 2023 304.93 307.92 302.79 302.91 235,543 +3.80(+1.27%)
Sep 19, 2023 300.78 301.83 299.00 299.11 201,012 -0.57(-0.19%)
Sep 18, 2023 300.00 300.57 297.49 299.68 161,373 -1.28(-0.43%)
Sep 15, 2023 303.94 306.12 300.89 300.96 389,796 -1.71(-0.56%)
Sep 14, 2023 299.55 303.17 298.61 302.67 204,392 +3.62(+1.21%)
Sep 13, 2023 298.44 299.62 297.12 299.05 229,171 +0.93(+0.31%)
Sep 12, 2023 299.23 302.00 297.80 298.12 215,809 -4.56(-1.51%)
Sep 11, 2023 298.65 302.99 297.41 302.68 249,940 +5.49(+1.85%)
Sep 08, 2023 299.11 300.60 296.69 297.19 286,180 -1.60(-0.54%)
Sep 07, 2023 298.75 299.76 296.62 298.79 548,750 -3.72(-1.23%)
Sep 06, 2023 303.00 303.90 300.19 302.51 375,948 -2.66(-0.87%)
Sep 05, 2023 307.30 307.30 304.07 305.17 264,972 -3.15(-1.02%)
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.