Ferrari N.V. (NY: RACE )

188.90 USD +1.12 (+0.60%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 118.32 120.14 118.27 119.50 742,578 +1.41(+1.19%)
Jan 30, 2018 118.78 118.94 118.05 118.09 473,331 -0.63(-0.53%)
Jan 29, 2018 118.66 119.19 117.82 118.72 506,096 -1.24(-1.03%)
Jan 26, 2018 118.95 120.05 118.87 119.96 263,818 +1.75(+1.48%)
Jan 25, 2018 119.28 119.39 117.70 118.21 378,545 -0.69(-0.58%)
Jan 24, 2018 119.26 119.46 118.09 118.90 346,667 -0.03(-0.03%)
Jan 23, 2018 120.53 120.53 118.40 118.93 522,097 -2.44(-2.01%)
Jan 22, 2018 120.85 121.46 120.50 121.37 308,631 +0.41(+0.34%)
Jan 19, 2018 120.79 121.18 119.88 120.96 358,476 +1.58(+1.32%)
Jan 18, 2018 119.42 119.89 118.88 119.38 335,109 -0.07(-0.06%)
Jan 17, 2018 118.85 120.20 118.31 119.45 449,797 +1.89(+1.61%)
Jan 16, 2018 118.74 118.90 117.48 117.56 587,563 -0.28(-0.24%)
Jan 12, 2018 117.84 117.84 117.84 0 +0.68(+0.58%)
Jan 11, 2018 115.92 117.45 115.92 117.16 631,365 +2.89(+2.53%)
Jan 10, 2018 114.00 114.77 113.80 114.27 282,695 -0.05(-0.04%)
Jan 09, 2018 115.00 115.05 113.65 114.32 369,302 +0.80(+0.70%)
Jan 08, 2018 112.82 113.61 112.58 113.52 451,196 +1.39(+1.24%)
Jan 05, 2018 112.74 113.02 112.20 112.13 408,133 +0.82(+0.74%)
Jan 04, 2018 112.61 112.64 111.02 111.31 882,917 +4.14(+3.86%)
Jan 03, 2018 106.34 107.39 106.34 107.17 426,487 +2.02(+1.92%)
Jan 02, 2018 104.12 105.38 103.65 105.15 547,543 +0.31(+0.30%)
Dec 29, 2017 104.84 104.84 104.84 0 -1.91(-1.79%)
Dec 28, 2017 106.36 106.87 106.29 106.75 277,171 -0.05(-0.05%)
Dec 27, 2017 106.15 107.10 106.15 106.80 183,769 -0.18(-0.17%)
Dec 26, 2017 106.54 107.97 106.00 106.98 284,629 +0.44(+0.41%)
Dec 22, 2017 105.44 106.80 105.44 106.54 235,339 +0.33(+0.31%)
Dec 21, 2017 105.40 106.58 105.26 106.21 483,331 +0.65(+0.62%)
Dec 20, 2017 105.80 105.87 105.29 105.56 198,469 +0.09(+0.09%)
Dec 19, 2017 105.74 106.29 105.41 105.47 302,101 -1.24(-1.16%)
Dec 18, 2017 105.49 107.03 105.49 106.71 401,726 +2.33(+2.23%)
Dec 15, 2017 104.85 104.86 103.90 104.38 692,158 -0.64(-0.61%)
Dec 14, 2017 106.45 107.09 104.89 105.02 348,782 -0.78(-0.74%)
Dec 13, 2017 106.65 107.14 105.80 105.80 733,021 -0.85(-0.80%)
Dec 12, 2017 106.00 107.38 105.93 106.65 651,071 +0.21(+0.20%)
Dec 11, 2017 106.67 106.97 106.39 106.44 512,253 +0.60(+0.57%)
Dec 08, 2017 106.24 106.52 105.80 105.84 428,620 +1.21(+1.16%)
Dec 07, 2017 104.21 105.11 104.01 104.63 349,402 +0.06(+0.06%)
Dec 06, 2017 104.78 105.25 104.19 104.57 424,866 +0.40(+0.38%)
Dec 05, 2017 104.46 105.63 104.17 104.17 663,406 -0.17(-0.16%)
Dec 04, 2017 107.03 107.04 103.85 104.34 981,329 -3.13(-2.91%)
Dec 01, 2017 107.60 108.21 106.00 107.47 490,502 -1.13(-1.04%)
Nov 30, 2017 108.71 109.09 107.61 108.60 490,238 +0.20(+0.18%)
Nov 29, 2017 111.81 111.92 107.42 108.40 989,187 -3.30(-2.95%)
Nov 28, 2017 112.58 112.72 111.51 111.70 491,678 -0.10(-0.09%)
Nov 27, 2017 112.75 112.96 111.78 111.80 346,892 -1.91(-1.68%)
Nov 24, 2017 113.17 114.02 113.10 113.71 164,063 +1.89(+1.69%)
Nov 22, 2017 111.98 112.31 111.29 111.82 217,746 +0.33(+0.30%)
Nov 21, 2017 111.71 112.33 111.37 111.49 348,065 +1.31(+1.19%)
Nov 20, 2017 109.92 110.89 109.84 110.18 274,724 +1.01(+0.93%)
Nov 17, 2017 109.64 109.88 108.87 109.17 342,472 -0.85(-0.77%)
Nov 16, 2017 109.65 110.33 109.42 110.02 261,065 +1.51(+1.39%)
Nov 15, 2017 108.32 109.12 107.58 108.51 400,558 -1.40(-1.27%)
Nov 14, 2017 110.18 110.24 109.20 109.91 343,341 -0.53(-0.48%)
Nov 13, 2017 110.20 111.04 110.14 110.44 1,038,899 +0.88(+0.80%)
Nov 10, 2017 109.78 109.99 109.07 109.56 525,222 +0.12(+0.11%)
Nov 09, 2017 110.82 110.82 108.79 109.44 945,259 -3.36(-2.98%)
Nov 08, 2017 113.44 113.44 110.48 112.80 719,298 -2.09(-1.82%)
Nov 07, 2017 116.52 116.52 114.15 114.89 525,050 -2.36(-2.01%)
Nov 06, 2017 117.19 117.75 116.46 117.25 473,801 -0.18(-0.15%)
Nov 03, 2017 118.25 118.36 117.36 117.43 497,402 +0.32(+0.27%)
Nov 02, 2017 118.49 119.17 115.52 117.11 1,338,590 -2.89(-2.41%)
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.