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 (%)
Feb 26, 2021 196.40 198.47 194.96 197.38 389,300 +2.55(+1.31%)
Feb 25, 2021 196.20 197.17 193.44 194.83 295,263 -1.58(-0.80%)
Feb 24, 2021 195.28 197.48 194.15 196.41 294,928 -0.40(-0.20%)
Feb 23, 2021 194.67 197.54 192.18 196.81 385,339 +0.09(+0.05%)
Feb 22, 2021 195.88 198.66 195.32 196.72 224,914 -1.57(-0.79%)
Feb 19, 2021 199.17 199.38 198.00 198.29 142,000 -1.16(-0.58%)
Feb 18, 2021 199.09 199.94 197.46 199.45 317,217 -0.48(-0.24%)
Feb 17, 2021 198.26 200.52 198.01 199.93 303,904 -2.04(-1.01%)
Feb 16, 2021 203.48 203.66 201.56 201.97 230,089 -3.38(-1.65%)
Feb 12, 2021 204.03 205.84 203.43 205.35 146,500 +0.42(+0.20%)
Feb 11, 2021 205.45 205.82 203.60 204.93 169,231 -2.22(-1.07%)
Feb 10, 2021 208.75 209.04 206.49 207.15 150,754 -2.03(-0.97%)
Feb 09, 2021 208.36 209.55 207.89 209.18 204,683 +0.50(+0.24%)
Feb 08, 2021 207.50 209.01 206.61 208.68 313,231 +6.00(+2.96%)
Feb 05, 2021 203.87 204.09 201.69 202.68 215,000 +1.35(+0.67%)
Feb 04, 2021 200.08 204.08 200.00 201.33 574,761 +1.33(+0.67%)
Feb 03, 2021 201.69 201.84 194.24 200.00 1,990,986 -7.79(-3.75%)
Feb 02, 2021 211.09 212.89 204.72 207.79 1,005,301 -9.20(-4.24%)
Feb 01, 2021 212.49 217.72 211.80 216.99 581,847 +8.81(+4.23%)
Jan 29, 2021 209.50 210.21 206.96 208.18 429,400 +1.20(+0.58%)
Jan 28, 2021 208.19 208.79 206.47 206.98 550,205 -0.27(-0.13%)
Jan 27, 2021 206.52 209.33 203.80 207.25 385,877 -1.25(-0.60%)
Jan 26, 2021 211.08 211.65 208.31 208.50 449,459 -1.66(-0.79%)
Jan 25, 2021 211.63 211.92 208.67 210.16 452,777 -1.91(-0.90%)
Jan 22, 2021 213.81 214.49 210.79 212.07 276,500 -4.07(-1.88%)
Jan 21, 2021 213.41 217.12 213.00 216.14 310,395 +2.49(+1.17%)
Jan 20, 2021 211.52 214.09 211.23 213.65 167,593 +3.22(+1.53%)
Jan 19, 2021 211.49 211.49 208.41 210.43 248,594 +0.36(+0.17%)
Jan 15, 2021 214.82 215.14 209.76 210.07 336,200 -6.09(-2.82%)
Jan 14, 2021 219.54 220.67 215.25 216.16 324,877 -5.53(-2.49%)
Jan 13, 2021 220.38 221.94 219.28 221.69 263,840 +3.73(+1.71%)
Jan 12, 2021 216.60 219.34 215.93 217.96 226,984 +0.00(+0.00%)
Jan 11, 2021 215.52 219.70 215.22 217.96 616,089 -0.01(-0.00%)
Jan 08, 2021 219.59 220.85 216.56 217.97 684,100 -4.13(-1.86%)
Jan 07, 2021 221.01 222.39 220.12 222.10 283,151 +0.35(+0.16%)
Jan 06, 2021 221.33 223.74 221.12 221.75 324,152 -4.33(-1.92%)
Jan 05, 2021 226.02 228.18 225.50 226.08 276,746 -0.93(-0.41%)
Jan 04, 2021 231.66 232.31 225.91 227.01 324,789 -2.51(-1.09%)
Dec 31, 2020 229.52 229.52 229.52 225,275 -0.17(-0.07%)
Dec 30, 2020 233.01 233.39 228.70 229.69 225,275 +0.05(+0.02%)
Dec 29, 2020 233.66 233.66 229.41 229.64 350,312 +1.03(+0.45%)
Dec 28, 2020 229.44 229.66 227.63 228.61 194,637 +3.08(+1.37%)
Dec 24, 2020 225.01 226.00 223.78 225.53 53,700 +0.19(+0.08%)
Dec 23, 2020 228.18 228.92 224.94 225.34 281,749 -2.20(-0.97%)
Dec 22, 2020 225.48 229.00 224.80 227.54 279,606 +2.90(+1.29%)
Dec 21, 2020 220.96 225.29 219.94 224.64 290,589 -1.09(-0.48%)
Dec 18, 2020 226.02 226.36 224.54 225.73 179,200 +2.00(+0.89%)
Dec 17, 2020 223.72 225.88 223.24 223.73 264,880 +1.54(+0.69%)
Dec 16, 2020 223.61 223.63 221.53 222.19 297,647 +1.16(+0.52%)
Dec 15, 2020 220.24 222.05 219.50 221.03 256,396 +4.63(+2.14%)
Dec 14, 2020 217.35 218.72 215.79 216.40 233,817 +1.51(+0.70%)
Dec 11, 2020 213.07 215.37 212.80 214.89 217,300 +0.96(+0.45%)
Dec 10, 2020 213.43 215.16 212.23 213.93 268,399 -1.02(-0.47%)
Dec 09, 2020 216.68 217.49 213.56 214.95 285,926 +0.95(+0.44%)
Dec 08, 2020 210.52 215.94 210.50 214.00 244,028 +3.34(+1.59%)
Dec 07, 2020 209.81 211.90 209.47 210.66 251,199 +0.32(+0.15%)
Dec 04, 2020 212.20 212.76 209.85 210.34 555,200 -5.01(-2.33%)
Dec 03, 2020 215.40 216.50 214.70 215.35 274,381 +0.58(+0.27%)
Dec 02, 2020 213.57 215.19 212.26 214.77 169,430 +0.38(+0.18%)
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.