Ferrari N.V. (NY: RACE )

262.71 USD -5.62 (-2.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 264.54 265.89 261.23 262.71 273,890 -5.62(-2.09%)
Nov 24, 2021 264.06 268.86 263.90 268.33 257,891 +1.37(+0.51%)
Nov 23, 2021 271.38 271.80 264.96 266.96 516,493 -8.34(-3.03%)
Nov 22, 2021 275.37 278.78 273.00 275.30 724,287 +3.99(+1.47%)
Nov 19, 2021 268.80 271.90 268.14 271.31 456,714 +5.51(+2.07%)
Nov 18, 2021 266.84 266.35 265.44 265.80 362,605 -0.48(-0.18%)
Nov 17, 2021 263.52 268.50 262.28 266.28 851,590 +8.39(+3.25%)
Nov 16, 2021 258.66 259.74 257.48 257.89 194,162 -0.96(-0.37%)
Nov 15, 2021 260.19 260.29 258.32 258.85 139,727 +0.28(+0.11%)
Nov 12, 2021 259.80 260.95 258.30 258.57 330,130 +0.47(+0.18%)
Nov 11, 2021 256.14 258.44 255.06 258.10 353,057 +5.12(+2.02%)
Nov 10, 2021 254.95 252.98 428,518 -3.69(-1.44%)
Nov 09, 2021 260.88 261.00 256.29 256.67 381,680 -4.06(-1.56%)
Nov 08, 2021 262.36 263.94 260.73 260.73 285,781 -1.79(-0.68%)
Nov 05, 2021 266.22 266.67 261.52 262.52 628,728 +5.19(+2.02%)
Nov 04, 2021 256.45 258.32 254.76 257.33 405,825 +1.65(+0.65%)
Nov 03, 2021 261.67 261.96 253.59 255.68 1,116,893 +6.87(+2.76%)
Nov 02, 2021 240.06 249.01 239.39 248.81 601,765 +9.07(+3.78%)
Nov 01, 2021 241.35 244.12 238.90 239.74 834,634 +2.57(+1.08%)
Oct 29, 2021 235.16 237.54 235.02 237.17 874,532 +2.11(+0.90%)
Oct 28, 2021 236.30 238.00 234.53 235.06 516,097 +3.62(+1.56%)
Oct 27, 2021 230.64 232.83 230.00 231.44 284,539 +1.44(+0.63%)
Oct 26, 2021 236.32 230.00 894,616 -1.01(-0.44%)
Oct 25, 2021 227.36 232.77 226.42 231.01 397,997 +8.01(+3.59%)
Oct 22, 2021 224.40 224.49 222.24 223.00 124,780 -1.61(-0.72%)
Oct 21, 2021 224.04 225.70 223.67 224.61 115,107 +1.57(+0.70%)
Oct 20, 2021 224.39 224.82 222.87 223.04 198,276 -1.65(-0.73%)
Oct 19, 2021 223.74 225.81 223.46 224.69 265,164 +2.29(+1.03%)
Oct 18, 2021 222.12 223.18 221.16 222.40 147,866 -2.02(-0.90%)
Oct 15, 2021 222.73 224.43 222.09 224.42 274,559 +1.08(+0.48%)
Oct 14, 2021 217.87 223.40 217.14 223.34 319,729 +9.29(+4.34%)
Oct 13, 2021 217.02 217.02 213.84 214.05 472,371 -1.57(-0.73%)
Oct 12, 2021 215.70 217.39 215.04 215.62 217,928 +0.46(+0.21%)
Oct 11, 2021 213.36 217.16 212.55 215.16 408,468 +2.26(+1.06%)
Oct 08, 2021 212.22 214.92 211.87 212.90 229,747 +1.68(+0.80%)
Oct 07, 2021 209.47 212.47 209.34 211.22 216,826 +3.64(+1.75%)
Oct 06, 2021 206.15 208.06 206.00 207.58 165,886 -2.13(-1.02%)
Oct 05, 2021 206.72 211.29 206.33 209.71 227,087 +2.47(+1.19%)
Oct 04, 2021 207.84 208.26 205.69 207.24 230,832 -1.95(-0.93%)
Oct 01, 2021 209.83 210.47 207.59 209.19 119,413 +0.07(+0.03%)
Sep 30, 2021 208.28 210.47 207.78 209.12 307,363 -0.26(-0.12%)
Sep 29, 2021 212.42 212.46 209.30 209.38 155,071 -1.93(-0.91%)
Sep 28, 2021 215.12 215.12 210.51 211.31 311,677 -5.24(-2.42%)
Sep 27, 2021 215.85 217.59 214.36 216.55 245,177 -0.91(-0.42%)
Sep 24, 2021 215.74 217.61 215.74 217.46 111,626 +0.34(+0.16%)
Sep 23, 2021 217.19 217.89 215.88 217.12 131,630 +1.28(+0.59%)
Sep 22, 2021 214.57 216.76 213.88 215.84 216,314 +1.13(+0.53%)
Sep 21, 2021 214.78 215.52 214.02 214.71 296,254 +1.54(+0.72%)
Sep 20, 2021 212.45 213.78 211.68 213.17 246,174 -3.22(-1.49%)
Sep 17, 2021 218.51 218.51 215.60 216.39 194,441 -2.47(-1.13%)
Sep 16, 2021 221.82 222.38 218.30 218.86 282,915 -2.62(-1.18%)
Sep 15, 2021 221.64 222.00 219.12 221.48 377,024 +0.70(+0.32%)
Sep 14, 2021 221.72 223.21 220.59 220.78 331,161 +1.49(+0.68%)
Sep 13, 2021 220.64 220.64 216.96 219.29 287,790 +0.19(+0.09%)
Sep 10, 2021 222.67 222.82 219.04 219.10 375,871 -0.45(-0.20%)
Sep 09, 2021 223.54 223.58 219.38 219.55 496,309 +0.21(+0.10%)
Sep 08, 2021 219.48 220.43 219.01 219.34 169,347 -1.19(-0.54%)
Sep 07, 2021 220.36 220.68 218.83 220.53 224,984 +1.75(+0.80%)
Sep 03, 2021 219.32 219.66 218.28 218.78 99,084 -0.74(-0.34%)
Sep 02, 2021 219.96 220.64 219.04 219.52 170,672 +2.05(+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.