Ferrari N.V. (NY: RACE )

194.83 USD -1.58 (-0.80%)
Official Closing Price Updated: 4:49 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 212.59 214.95 212.34 214.39 255,493 +3.28(+1.55%)
Nov 30, 2020 214.56 214.56 210.70 211.11 258,358 -1.63(-0.77%)
Nov 27, 2020 212.74 213.67 212.61 212.74 150,300 +0.35(+0.16%)
Nov 25, 2020 211.28 213.08 210.83 212.39 144,000 +2.09(+0.99%)
Nov 24, 2020 210.00 211.62 208.65 210.30 249,325 +0.34(+0.16%)
Nov 23, 2020 210.65 211.19 207.89 209.96 191,928 +0.22(+0.10%)
Nov 20, 2020 211.92 212.75 209.03 209.74 200,100 -4.43(-2.07%)
Nov 19, 2020 212.46 214.17 211.90 214.17 195,515 +0.14(+0.07%)
Nov 18, 2020 214.51 215.48 212.79 214.03 443,662 +3.68(+1.75%)
Nov 17, 2020 210.71 212.01 209.61 210.35 302,376 +2.68(+1.29%)
Nov 16, 2020 208.50 208.92 205.70 207.67 274,092 +0.98(+0.47%)
Nov 13, 2020 208.06 208.51 205.50 206.69 777,900 +1.21(+0.59%)
Nov 12, 2020 208.85 209.20 204.04 205.48 295,478 -3.79(-1.81%)
Nov 11, 2020 207.82 210.06 207.82 209.27 195,922 +4.67(+2.28%)
Nov 10, 2020 203.46 205.59 202.35 204.60 194,207 -1.20(-0.58%)
Nov 09, 2020 212.20 213.48 205.37 205.80 399,206 -2.20(-1.06%)
Nov 06, 2020 207.00 208.94 206.50 208.00 481,600 +0.91(+0.44%)
Nov 05, 2020 204.18 207.26 203.45 207.09 379,436 +4.89(+2.42%)
Nov 04, 2020 202.10 203.29 199.70 202.20 491,299 +6.19(+3.16%)
Nov 03, 2020 192.99 198.20 191.65 196.01 671,291 +12.83(+7.00%)
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.