Ferrari N.V. (NY: RACE )

214.75 USD +4.90 (+2.34%)
Official Closing Price Updated: 5:22 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.49 38.73 37.97 37.98 488,338 -0.48(-1.25%)
Feb 26, 2016 38.77 38.86 38.26 38.46 381,005 -0.24(-0.62%)
Feb 25, 2016 38.21 38.79 37.92 38.70 376,312 +0.13(+0.34%)
Feb 24, 2016 37.26 38.65 37.17 38.57 583,141 -0.37(-0.95%)
Feb 23, 2016 39.25 39.45 38.68 38.94 578,073 -1.00(-2.50%)
Feb 22, 2016 39.42 40.15 39.25 39.94 1,045,540 +1.43(+3.71%)
Feb 19, 2016 37.90 38.77 37.68 38.51 507,425 -0.25(-0.64%)
Feb 18, 2016 38.76 38.90 38.04 38.76 1,327,771 -0.34(-0.87%)
Feb 17, 2016 36.37 39.33 36.36 39.10 1,762,469 +3.45(+9.68%)
Feb 16, 2016 34.62 35.80 34.11 35.65 1,263,451 +1.50(+4.39%)
Feb 12, 2016 32.34 34.15 34.15 34.15 1,950,300 +2.15(+6.72%)
Feb 11, 2016 32.29 32.48 31.66 32.00 1,447,647 -1.27(-3.82%)
Feb 10, 2016 35.03 35.08 33.08 33.27 1,481,788 -0.69(-2.03%)
Feb 09, 2016 34.44 35.34 33.60 33.96 1,653,293 -1.99(-5.54%)
Feb 08, 2016 37.04 37.14 34.86 35.95 1,537,796 -1.75(-4.64%)
Feb 05, 2016 38.73 38.74 37.19 37.70 861,393 -1.18(-3.03%)
Feb 04, 2016 36.25 39.47 36.00 38.88 1,902,698 +1.79(+4.83%)
Feb 03, 2016 37.24 37.57 35.35 37.09 4,631,556 +2.11(+6.03%)
Feb 02, 2016 39.84 40.00 34.03 34.98 7,484,635 -4.95(-12.40%)
Feb 01, 2016 38.92 40.05 38.85 39.93 1,185,462 +0.16(+0.40%)
Jan 29, 2016 39.48 40.06 38.95 39.77 1,480,501 -0.19(-0.48%)
Jan 28, 2016 40.82 40.90 39.16 39.96 1,155,097 -0.65(-1.60%)
Jan 27, 2016 41.31 41.77 40.49 40.61 1,125,069 -0.84(-2.03%)
Jan 26, 2016 40.28 42.31 40.23 41.45 967,450 +1.21(+3.01%)
Jan 25, 2016 41.47 41.61 39.73 40.24 1,388,281 -1.61(-3.85%)
Jan 22, 2016 41.21 41.99 41.03 41.85 1,244,007 +1.31(+3.23%)
Jan 21, 2016 40.28 40.87 39.61 40.54 1,573,221 +0.64(+1.60%)
Jan 20, 2016 40.98 40.98 38.36 39.90 2,620,799 -1.77(-4.25%)
Jan 19, 2016 40.69 42.30 40.56 41.67 1,396,808 +1.65(+4.12%)
Jan 15, 2016 40.47 40.02 40.02 40.02 1,878,300 -1.97(-4.69%)
Jan 14, 2016 42.47 42.56 40.57 41.99 3,631,166 -0.68(-1.59%)
Jan 13, 2016 43.43 43.58 42.20 42.67 1,441,157 -0.99(-2.27%)
Jan 12, 2016 43.95 44.09 42.86 43.66 1,933,833 +0.28(+0.65%)
Jan 11, 2016 43.20 43.86 42.10 43.38 2,307,651 +0.27(+0.63%)
Jan 08, 2016 46.60 46.63 43.11 43.11 5,116,908 -3.54(-7.59%)
Jan 07, 2016 46.42 47.08 46.19 46.65 1,775,301 -0.42(-0.89%)
Jan 06, 2016 47.75 47.86 46.58 47.07 2,555,013 -1.42(-2.93%)
Jan 05, 2016 48.60 48.73 47.45 48.49 1,934,423 +1.10(+2.32%)
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.