Skip to main content

Ferrari N.V. (NY: RACE )

435.94 -3.22 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 167.15 167.24 164.30 165.90 352,989 +1.99(+1.21%)
May 28, 2020 162.05 166.56 161.56 163.91 306,605 +3.26(+2.03%)
May 27, 2020 162.19 162.24 158.43 160.64 341,315 +0.58(+0.36%)
May 26, 2020 161.34 161.69 159.75 160.06 178,465 +2.26(+1.43%)
May 22, 2020 156.87 158.20 156.21 157.80 126,002 +1.69(+1.08%)
May 21, 2020 158.18 158.19 155.19 156.11 160,594 -0.03(-0.02%)
May 20, 2020 157.30 157.84 155.38 156.14 286,929 +0.53(+0.34%)
May 19, 2020 157.10 158.68 155.50 155.61 505,484 -4.43(-2.77%)
May 18, 2020 158.69 161.56 158.48 160.04 234,009 +5.28(+3.41%)
May 15, 2020 154.89 156.02 153.49 154.76 156,613 +2.54(+1.67%)
May 14, 2020 148.68 152.39 148.45 152.23 154,361 +0.05(+0.03%)
May 13, 2020 155.59 155.70 150.88 152.18 183,170 -2.11(-1.37%)
May 12, 2020 157.47 157.52 154.26 154.29 155,113 -3.09(-1.96%)
May 11, 2020 156.06 158.48 155.56 157.38 122,705 +0.18(+0.11%)
May 08, 2020 155.69 157.92 155.59 157.20 243,258 +2.55(+1.65%)
May 07, 2020 155.26 155.28 152.87 154.66 103,427 +1.55(+1.02%)
May 06, 2020 155.69 156.19 152.90 153.10 195,351 -0.34(-0.22%)
May 05, 2020 152.94 154.89 151.69 153.44 440,119 -2.45(-1.57%)
May 04, 2020 151.69 157.25 150.70 155.88 580,223 +9.38(+6.40%)
May 01, 2020 151.13 151.34 144.63 146.50 521,399 -6.52(-4.26%)
Apr 30, 2020 153.76 155.48 151.98 153.02 328,657 -1.60(-1.04%)
Apr 29, 2020 156.35 157.27 154.63 154.63 438,072 +1.37(+0.89%)
Apr 28, 2020 156.87 156.89 153.26 153.26 332,515 -2.59(-1.67%)
Apr 27, 2020 154.93 156.84 154.83 155.85 250,003 +2.11(+1.38%)
Apr 24, 2020 155.36 155.36 152.59 153.74 220,987 -0.66(-0.43%)
Apr 23, 2020 153.92 156.62 153.67 154.40 166,678 -0.98(-0.63%)
Apr 22, 2020 154.67 156.10 153.84 155.38 376,567 +4.79(+3.18%)
Apr 21, 2020 155.70 156.37 150.54 150.59 343,413 -3.79(-2.46%)
Apr 20, 2020 156.34 156.65 154.02 154.39 219,018 -3.15(-2.00%)
Apr 17, 2020 159.05 159.54 156.79 157.54 496,298 +6.87(+4.56%)
Apr 16, 2020 151.07 152.52 148.41 150.66 149,467 +3.61(+2.46%)
Apr 15, 2020 149.25 149.65 146.46 147.05 278,290 -5.04(-3.31%)
Apr 14, 2020 151.89 153.41 150.80 152.09 410,065 +2.28(+1.52%)
Apr 13, 2020 153.77 153.88 148.91 149.80 196,612 -3.53(-2.30%)
Apr 09, 2020 150.37 154.86 149.24 153.34 339,092 +2.96(+1.97%)
Apr 08, 2020 147.14 151.35 146.51 150.38 353,915 +7.35(+5.14%)
Apr 07, 2020 147.00 147.85 142.56 143.03 526,489 -0.52(-0.36%)
Apr 06, 2020 136.57 143.71 135.64 143.54 560,272 +11.89(+9.03%)
Apr 03, 2020 135.82 137.37 131.08 131.65 710,651 -6.85(-4.95%)
Apr 02, 2020 142.88 144.76 138.20 138.51 747,210 -6.44(-4.45%)
Apr 01, 2020 149.12 149.42 143.56 144.95 586,706 -4.02(-2.70%)
Mar 31, 2020 148.86 152.76 147.94 148.97 575,927 -1.68(-1.11%)
Mar 30, 2020 147.65 150.79 146.95 150.65 351,854 +4.16(+2.84%)
Mar 27, 2020 149.01 150.44 145.96 146.49 634,557 -6.98(-4.55%)
Mar 26, 2020 148.07 154.05 147.64 153.47 729,063 +3.05(+2.02%)
Mar 25, 2020 145.82 153.24 144.49 150.43 1,411,644 +8.90(+6.29%)
Mar 24, 2020 137.47 146.44 135.68 141.53 588,551 +15.09(+11.93%)
Mar 23, 2020 129.68 134.38 126.45 126.45 779,525 -9.82(-7.21%)
Mar 20, 2020 134.18 144.50 133.95 136.27 803,438 +2.79(+2.09%)
Mar 19, 2020 132.76 136.20 130.01 133.48 1,084,286 +2.59(+1.98%)
Mar 18, 2020 130.95 135.33 127.13 130.89 1,307,540 -2.50(-1.87%)
Mar 17, 2020 135.73 136.67 129.92 133.39 1,529,757 +7.12(+5.64%)
Mar 16, 2020 126.31 136.39 124.72 126.27 1,438,429 -12.65(-9.11%)
Mar 13, 2020 140.54 140.54 129.54 138.93 808,866 +12.00(+9.45%)
Mar 12, 2020 129.82 131.73 125.22 126.93 1,320,408 -12.74(-9.12%)
Mar 11, 2020 142.90 143.91 137.05 139.67 860,550 -3.22(-2.26%)
Mar 10, 2020 142.45 143.97 138.04 142.89 972,876 +8.41(+6.25%)
Mar 09, 2020 137.84 141.88 133.95 134.48 1,290,015 -14.11(-9.50%)
Mar 06, 2020 148.68 149.68 145.78 148.59 875,742 -1.96(-1.30%)
Mar 05, 2020 151.94 153.54 149.51 150.56 645,192 -6.04(-3.86%)
Mar 04, 2020 153.87 156.86 151.87 156.60 639,724 +3.56(+2.33%)
Mar 03, 2020 157.41 159.72 152.44 153.04 540,943 -4.37(-2.78%)
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.