Ferrari N.V. (NY: RACE )

211.92 USD +0.96 (+0.46%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 128.13 128.86 128.03 128.26 261,630 -0.41(-0.32%)
Feb 27, 2019 128.59 129.11 127.72 128.67 271,617 -0.38(-0.29%)
Feb 26, 2019 128.07 129.73 128.03 129.05 275,273 +1.01(+0.79%)
Feb 25, 2019 127.13 128.27 126.77 128.04 441,913 +2.01(+1.59%)
Feb 22, 2019 126.25 126.59 125.65 126.03 325,600 -0.27(-0.21%)
Feb 21, 2019 125.60 126.73 125.53 126.30 188,194 +0.53(+0.42%)
Feb 20, 2019 126.32 126.74 125.57 125.77 221,382 -0.60(-0.47%)
Feb 19, 2019 125.74 126.91 125.73 126.37 155,124 +0.39(+0.31%)
Feb 15, 2019 125.68 126.40 125.30 125.98 430,000 +0.92(+0.74%)
Feb 14, 2019 124.50 125.51 124.16 125.06 313,698 -0.19(-0.15%)
Feb 13, 2019 125.81 126.15 124.96 125.25 317,025 -1.19(-0.94%)
Feb 12, 2019 124.10 126.68 124.10 126.44 745,156 +2.94(+2.38%)
Feb 11, 2019 123.26 123.97 123.23 123.50 332,770 -0.78(-0.63%)
Feb 08, 2019 123.20 124.32 122.78 124.28 396,600 -0.31(-0.25%)
Feb 07, 2019 123.37 124.78 123.03 124.59 385,525 -2.37(-1.87%)
Feb 06, 2019 127.03 127.65 126.75 126.96 191,416 -0.32(-0.25%)
Feb 05, 2019 127.97 128.17 127.02 127.28 464,573 +0.06(+0.05%)
Feb 04, 2019 126.01 127.22 125.79 127.22 415,468 +0.09(+0.07%)
Feb 01, 2019 126.07 127.55 125.86 127.13 1,079,000 +0.83(+0.66%)
Jan 31, 2019 116.04 127.07 116.04 126.30 2,257,503 +13.61(+12.08%)
Jan 30, 2019 110.81 112.94 110.41 112.69 707,327 +2.14(+1.94%)
Jan 29, 2019 110.79 111.04 109.77 110.55 437,554 +0.13(+0.12%)
Jan 28, 2019 110.11 110.45 108.84 110.42 328,974 -0.82(-0.74%)
Jan 25, 2019 111.97 112.19 111.05 111.24 339,200 -1.15(-1.02%)
Jan 24, 2019 110.95 112.47 110.78 112.39 303,054 +2.19(+1.99%)
Jan 23, 2019 111.21 111.63 109.49 110.20 340,137 -1.49(-1.33%)
Jan 22, 2019 112.23 112.61 110.59 111.69 276,240 -1.60(-1.41%)
Jan 18, 2019 114.26 114.48 112.72 113.29 372,200 -0.42(-0.37%)
Jan 17, 2019 113.56 114.74 112.96 113.71 278,927 +0.58(+0.51%)
Jan 16, 2019 111.90 113.92 111.81 113.13 329,766 +0.76(+0.68%)
Jan 15, 2019 112.55 112.84 111.40 112.37 327,086 +1.49(+1.34%)
Jan 14, 2019 110.61 111.39 110.12 110.88 225,756 +0.04(+0.04%)
Jan 11, 2019 111.74 111.75 110.41 110.84 250,500 +0.05(+0.05%)
Jan 10, 2019 109.87 111.29 109.41 110.79 298,432 -0.40(-0.36%)
Jan 09, 2019 112.16 113.04 111.14 111.19 490,578 +2.61(+2.40%)
Jan 08, 2019 107.62 109.25 107.40 108.58 762,201 +4.10(+3.92%)
Jan 07, 2019 103.32 105.73 102.95 104.48 427,462 +2.25(+2.20%)
Jan 04, 2019 100.23 102.78 99.26 102.23 524,200 +5.25(+5.41%)
Jan 03, 2019 98.85 98.89 96.62 96.98 450,367 -1.72(-1.74%)
Jan 02, 2019 98.10 99.21 97.61 98.70 293,138 -0.74(-0.74%)
Dec 31, 2018 99.56 99.94 97.73 99.44 305,700 +1.04(+1.06%)
Dec 28, 2018 99.45 99.82 98.06 98.40 397,900 -1.35(-1.35%)
Dec 27, 2018 96.31 99.76 96.06 99.75 396,450 +1.46(+1.49%)
Dec 26, 2018 95.89 98.37 93.85 98.29 666,337 +2.33(+2.43%)
Dec 24, 2018 97.40 97.87 95.79 95.96 276,400 -2.20(-2.24%)
Dec 21, 2018 100.98 101.35 97.80 98.16 427,500 -3.36(-3.31%)
Dec 20, 2018 103.11 103.64 100.39 101.52 593,093 -0.91(-0.89%)
Dec 19, 2018 104.19 106.29 101.84 102.43 810,347 +1.63(+1.62%)
Dec 18, 2018 101.76 102.22 100.76 100.80 545,279 +0.86(+0.86%)
Dec 17, 2018 100.79 101.71 99.49 99.94 653,879 -1.55(-1.53%)
Dec 14, 2018 102.12 102.83 101.10 101.49 622,700 -2.61(-2.51%)
Dec 13, 2018 105.81 105.93 103.75 104.10 483,402 -1.32(-1.25%)
Dec 12, 2018 105.90 106.79 105.36 105.42 526,922 +0.46(+0.44%)
Dec 11, 2018 107.53 107.57 104.58 104.96 278,757 +0.03(+0.03%)
Dec 10, 2018 105.24 106.15 104.03 104.93 365,150 +0.09(+0.09%)
Dec 07, 2018 108.31 109.18 104.26 104.84 395,300 -2.69(-2.50%)
Dec 06, 2018 106.22 107.64 105.31 107.53 556,935 -0.84(-0.78%)
Dec 04, 2018 111.60 112.00 108.08 108.37 520,700 -3.31(-2.96%)
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.