Ferrari N.V. Common Shares (RACE)

341.26
-6.04 (-1.74%)
NYSE · Last Trade: May 2nd, 3:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ferrari N.V. Common Shares (RACE)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026346.90349.68339.45341.26601,140341.26
4/30/2026340.84347.41339.26347.30556,857347.30
4/29/2026339.22339.63337.02337.54304,535337.54
4/28/2026343.87345.03339.93342.71451,938342.71
4/27/2026350.00351.95346.34347.81432,012347.81
4/24/2026352.15353.22350.00351.95333,405351.95
4/23/2026357.00359.72351.59354.19438,816354.19
4/22/2026360.71364.00358.44358.58499,886358.58
4/21/2026367.48368.90358.15358.50495,884358.50
4/20/2026369.40372.85368.15372.84564,876372.84
4/17/2026376.10379.65372.40372.85866,688368.60
4/16/2026362.42363.09355.74356.52501,947352.45
4/15/2026357.00358.19354.46357.06405,203352.99
4/14/2026357.74360.38357.29358.13459,772354.04
4/13/2026346.60355.66345.83355.14445,469351.09
4/10/2026356.17357.40350.86351.89574,800347.88
4/09/2026347.48354.74346.15352.22565,101348.20
4/08/2026361.96362.25351.17351.30862,497347.29
4/07/2026336.84337.36330.42334.57626,707330.75
4/06/2026338.69341.99337.82338.28322,290334.42
4/02/2026337.78342.60335.65340.00586,294336.12
4/01/2026345.90346.08340.61342.431,023,967338.52
3/31/2026328.07342.55327.52338.451,429,860334.59
3/30/2026330.22333.43326.75327.20763,905323.47
3/27/2026324.37325.13316.47317.40511,131313.78
3/26/2026321.00327.78320.56323.58630,193319.89
3/25/2026323.95325.42317.50322.17529,215318.49
3/24/2026323.01327.90320.92322.02515,151318.35
3/23/2026328.61334.38326.50329.16852,828325.40
3/20/2026317.56318.58312.51314.63941,451311.04
3/19/2026323.16323.74314.16321.011,140,000317.35
3/18/2026332.43336.20330.47330.47567,172326.70
3/17/2026337.98340.91336.15336.48554,689332.64
3/16/2026330.51334.47329.33334.36662,274330.55
3/13/2026333.16336.01330.79331.86879,585328.07
3/12/2026337.04340.12334.22334.55546,934330.73
3/11/2026348.29351.46340.00340.61386,342336.72
3/10/2026348.46353.59345.34346.56519,386342.61
3/09/2026340.26347.80336.90346.58763,515342.63
3/06/2026347.10351.85347.07350.08478,318346.09
3/05/2026361.33363.99353.20358.03576,537353.94
3/04/2026362.67366.26362.18365.09374,130360.93
3/03/2026349.80361.23347.77361.13741,994357.01
3/02/2026362.91368.24360.09362.75873,050358.61
2/27/2026374.81380.55374.42379.92574,460375.58
2/26/2026378.12380.15374.52376.19532,717371.90
2/25/2026381.17381.75372.60373.34631,899369.08
2/24/2026370.00378.23369.91373.92759,325369.65
2/23/2026361.46362.85356.80358.42498,498354.33
2/20/2026360.50368.26360.50366.95607,349362.76
2/19/2026359.75368.80359.75366.50804,799362.32
2/18/2026365.45370.29364.47366.43553,363362.25
2/17/2026377.14378.00372.59374.99576,100370.71
2/13/2026385.36385.74377.66379.081,046,948374.75
2/12/2026390.00393.50385.57391.211,332,663386.75
2/11/2026381.12385.44377.20382.963,085,924378.59
2/10/2026362.26371.67357.68363.222,402,636359.08
2/09/2026333.95338.23333.46336.13646,975332.30
2/06/2026332.07334.66331.05333.79732,286329.98
2/05/2026335.85337.87331.95334.76451,911330.94
2/04/2026342.62345.68337.79339.33689,723335.46
2/03/2026333.95335.85328.00330.32586,773326.55
2/02/2026335.75338.40334.46336.33470,232332.49