Ferrari N.V. (NY: RACE )

421.31 +1.98 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 418.79 424.16 417.36 421.31 405,395 +1.98(+0.47%)
Feb 26, 2024 419.22 419.88 416.62 419.33 319,601 +3.26(+0.78%)
Feb 23, 2024 415.74 417.80 414.07 416.07 282,507 +4.22(+1.02%)
Feb 22, 2024 407.66 412.99 407.66 411.85 327,434 +9.58(+2.38%)
Feb 21, 2024 394.24 402.68 393.92 402.27 351,483 +11.82(+3.03%)
Feb 20, 2024 390.48 392.36 389.34 390.45 255,349 +1.22(+0.31%)
Feb 16, 2024 390.85 391.57 388.83 389.23 231,624 +0.13(+0.03%)
Feb 15, 2024 388.32 389.79 386.27 389.10 184,965 +6.65(+1.74%)
Feb 14, 2024 380.00 382.89 378.80 382.45 161,145 +5.61(+1.49%)
Feb 13, 2024 378.78 380.62 375.31 376.84 278,485 -10.41(-2.69%)
Feb 12, 2024 390.00 390.60 386.33 387.25 234,250 -5.31(-1.35%)
Feb 09, 2024 389.92 393.59 389.29 392.56 252,847 +7.41(+1.92%)
Feb 08, 2024 381.04 385.74 380.00 385.15 271,020 +4.11(+1.08%)
Feb 07, 2024 384.06 385.89 380.70 381.04 305,142 +2.51(+0.66%)
Feb 06, 2024 373.79 379.27 373.79 378.53 318,948 +6.87(+1.85%)
Feb 05, 2024 370.92 374.64 368.80 371.66 447,557 -7.59(-2.00%)
Feb 02, 2024 379.87 380.40 371.50 379.25 694,687 -10.20(-2.62%)
Feb 01, 2024 372.78 391.42 372.69 389.45 1,609,613 +43.53(+12.58%)
Jan 31, 2024 353.11 354.69 345.92 345.92 386,361 -3.49(-1.00%)
Jan 30, 2024 348.00 350.30 347.29 349.41 382,300 +4.48(+1.30%)
Jan 29, 2024 339.80 344.99 338.73 344.93 300,558 +4.76(+1.40%)
Jan 26, 2024 339.00 341.00 337.95 340.17 504,256 +4.83(+1.44%)
Jan 25, 2024 333.97 335.34 330.15 335.34 376,662 +0.10(+0.03%)
Jan 24, 2024 336.96 337.39 334.62 335.24 338,822 +1.94(+0.58%)
Jan 23, 2024 333.96 334.16 330.54 333.30 370,069 -3.86(-1.14%)
Jan 22, 2024 341.78 342.66 337.14 337.16 488,812 -12.25(-3.51%)
Jan 19, 2024 346.28 350.20 345.67 349.41 193,974 +2.31(+0.67%)
Jan 18, 2024 345.73 347.61 344.83 347.10 229,051 +3.81(+1.11%)
Jan 17, 2024 342.16 343.70 339.83 343.29 290,584 -3.45(-0.99%)
Jan 16, 2024 340.97 347.87 339.84 346.74 366,044 -4.56(-1.30%)
Jan 12, 2024 350.44 351.45 348.36 351.30 249,295 +0.77(+0.22%)
Jan 11, 2024 353.52 354.21 347.74 350.53 252,225 -0.89(-0.25%)
Jan 10, 2024 346.42 351.49 345.46 351.42 543,466 +8.33(+2.43%)
Jan 09, 2024 342.88 345.23 341.07 343.09 413,102 -1.05(-0.31%)
Jan 08, 2024 338.75 344.25 338.75 344.14 366,396 +9.21(+2.75%)
Jan 05, 2024 333.36 337.50 333.29 334.93 264,337 +0.51(+0.15%)
Jan 04, 2024 335.58 338.04 334.06 334.42 312,441 +1.07(+0.32%)
Jan 03, 2024 331.74 335.03 331.30 333.35 275,585 -4.37(-1.29%)
Jan 02, 2024 336.21 337.94 335.05 337.72 342,183 -0.71(-0.21%)
Dec 29, 2023 339.00 340.20 336.59 338.43 271,814 +1.48(+0.44%)
Dec 28, 2023 338.56 338.96 336.87 336.95 188,300 -1.39(-0.41%)
Dec 27, 2023 339.71 339.89 337.59 338.34 332,126 +2.45(+0.73%)
Dec 26, 2023 334.42 337.18 334.26 335.89 224,399 +1.27(+0.38%)
Dec 22, 2023 337.65 338.08 334.43 334.62 398,654 -1.43(-0.43%)
Dec 21, 2023 338.80 338.80 334.62 336.05 554,650 -3.02(-0.89%)
Dec 20, 2023 346.66 346.80 338.48 339.07 569,894 -9.59(-2.75%)
Dec 19, 2023 345.41 349.39 344.99 348.66 419,845 +1.75(+0.50%)
Dec 18, 2023 346.50 347.88 344.31 346.91 635,275 -7.59(-2.14%)
Dec 15, 2023 360.72 360.95 354.38 354.50 490,954 -9.35(-2.57%)
Dec 14, 2023 362.76 365.71 360.96 363.85 416,072 -6.05(-1.64%)
Dec 13, 2023 367.02 369.99 364.39 369.90 404,526 -1.45(-0.39%)
Dec 12, 2023 370.25 371.83 369.17 371.35 199,603 -0.61(-0.16%)
Dec 11, 2023 369.11 372.42 368.36 371.96 309,894 +5.21(+1.42%)
Dec 08, 2023 364.84 368.25 364.80 366.75 387,917 +3.00(+0.82%)
Dec 07, 2023 364.81 364.81 361.32 363.75 236,261 +2.07(+0.57%)
Dec 06, 2023 366.00 366.30 361.24 361.68 263,548 -0.56(-0.15%)
Dec 05, 2023 357.82 362.76 357.66 362.24 253,630 +8.60(+2.43%)
Dec 04, 2023 354.34 356.13 353.15 353.64 395,553 -3.35(-0.94%)
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.