Skip to main content

Ferrari N.V. (NY: RACE )

420.09 +5.73 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 418.86 420.61 416.21 420.09 189,777 +5.73(+1.38%)
Jun 18, 2024 415.17 415.17 411.09 414.36 103,151 -1.70(-0.41%)
Jun 17, 2024 412.23 417.55 410.04 416.06 163,099 +6.08(+1.48%)
Jun 14, 2024 404.40 410.18 403.01 409.98 364,141 -6.70(-1.61%)
Jun 13, 2024 420.00 420.90 414.85 416.68 178,798 -10.68(-2.50%)
Jun 12, 2024 423.34 429.14 422.20 427.36 356,712 +16.42(+4.00%)
Jun 11, 2024 410.98 412.38 409.14 410.94 169,062 -2.54(-0.61%)
Jun 10, 2024 411.15 414.19 410.76 413.48 106,804 +0.55(+0.13%)
Jun 07, 2024 414.91 416.70 411.89 412.93 184,240 -3.99(-0.96%)
Jun 06, 2024 423.18 423.54 416.49 416.92 393,422 -5.48(-1.30%)
Jun 05, 2024 420.58 422.70 417.00 422.40 331,212 +11.66(+2.84%)
Jun 04, 2024 410.56 413.36 410.10 410.74 195,110 +1.69(+0.41%)
Jun 03, 2024 409.28 411.18 406.31 409.05 147,495 -1.95(-0.47%)
May 31, 2024 408.56 411.22 407.27 411.00 177,603 +2.02(+0.49%)
May 30, 2024 407.62 410.97 407.40 408.98 116,015 +2.79(+0.69%)
May 29, 2024 406.84 407.88 404.84 406.19 257,260 -5.95(-1.44%)
May 28, 2024 415.14 415.14 410.15 412.14 174,995 -4.02(-0.97%)
May 24, 2024 416.32 418.50 415.52 416.16 169,697 +2.63(+0.64%)
May 23, 2024 417.98 418.60 412.44 413.53 153,355 -1.52(-0.37%)
May 22, 2024 417.91 418.71 413.81 415.05 223,230 -3.32(-0.79%)
May 21, 2024 414.65 418.58 414.18 418.37 225,926 +1.72(+0.41%)
May 20, 2024 419.66 420.60 416.40 416.65 185,418 -5.65(-1.34%)
May 17, 2024 421.23 423.84 419.76 422.30 182,930 +2.73(+0.65%)
May 16, 2024 420.70 421.72 418.42 419.57 266,836 +2.36(+0.57%)
May 15, 2024 411.55 421.34 411.02 417.21 307,652 +6.19(+1.51%)
May 14, 2024 406.98 411.66 406.73 411.02 135,415 +5.29(+1.30%)
May 13, 2024 406.40 408.37 405.46 405.73 174,754 +0.73(+0.18%)
May 10, 2024 403.32 405.50 400.47 405.00 222,446 -2.43(-0.60%)
May 09, 2024 404.21 408.27 404.07 407.43 255,337 +1.21(+0.30%)
May 08, 2024 400.00 409.26 399.27 406.22 442,562 +5.22(+1.30%)
May 07, 2024 419.52 420.78 401.00 401.00 966,720 -26.66(-6.23%)
May 06, 2024 426.63 428.52 425.46 427.66 305,640 -2.63(-0.61%)
May 03, 2024 432.07 434.10 428.82 430.29 288,971 +5.73(+1.35%)
May 02, 2024 423.29 425.00 419.86 424.56 214,124 +8.62(+2.07%)
May 01, 2024 417.95 421.58 414.31 415.94 109,895 +0.24(+0.06%)
Apr 30, 2024 416.55 419.52 413.01 415.70 217,699 -6.74(-1.60%)
Apr 29, 2024 418.92 422.75 417.69 422.44 146,783 -0.02(-0.00%)
Apr 26, 2024 417.02 422.73 416.73 422.46 217,590 +10.25(+2.49%)
Apr 25, 2024 411.62 415.02 409.86 412.21 510,015 -8.12(-1.93%)
Apr 24, 2024 422.58 424.91 418.00 420.33 237,351 -4.41(-1.04%)
Apr 23, 2024 418.60 425.55 417.54 424.74 273,321 +14.47(+3.53%)
Apr 22, 2024 406.48 410.92 405.50 410.27 179,934 +4.06(+1.00%)
Apr 19, 2024 413.34 414.21 405.66 406.21 284,651 -3.95(-0.96%)
Apr 18, 2024 411.50 415.40 407.89 410.15 217,374 -3.36(-0.81%)
Apr 17, 2024 416.71 417.25 410.94 413.51 266,381 +4.63(+1.13%)
Apr 16, 2024 409.56 411.09 407.25 408.88 204,604 +0.41(+0.10%)
Apr 15, 2024 416.98 417.31 407.55 408.47 219,230 +0.53(+0.13%)
Apr 12, 2024 409.08 411.41 407.35 407.95 251,458 -9.92(-2.37%)
Apr 11, 2024 417.49 419.29 412.87 417.87 164,006 +0.56(+0.13%)
Apr 10, 2024 411.77 419.51 411.77 417.31 248,897 -0.68(-0.16%)
Apr 09, 2024 419.97 420.58 412.77 417.99 218,494 -3.03(-0.72%)
Apr 08, 2024 422.00 423.17 419.10 421.02 286,109 +4.66(+1.12%)
Apr 05, 2024 413.17 418.87 412.30 416.36 187,821 +4.80(+1.17%)
Apr 04, 2024 416.93 420.81 411.12 411.56 426,678 -5.45(-1.31%)
Apr 03, 2024 410.68 418.68 408.42 417.00 304,897 -0.08(-0.02%)
Apr 02, 2024 423.39 424.05 416.52 417.08 306,679 -12.09(-2.82%)
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.