Ferrari N.V. (NY: RACE )

210.95 USD +3.53 (+1.70%)
Official Closing Price Updated: 7:57 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 154.11 158.00 152.51 157.75 1,113,300 +1.66(+1.06%)
Feb 27, 2020 158.09 161.37 155.79 156.09 809,281 -3.81(-2.38%)
Feb 26, 2020 161.89 164.38 159.86 159.90 709,238 -1.61(-1.00%)
Feb 25, 2020 165.00 165.35 161.24 161.51 764,552 -1.48(-0.91%)
Feb 24, 2020 161.88 165.10 161.86 162.99 1,188,902 -9.91(-5.73%)
Feb 21, 2020 176.33 176.33 172.70 172.90 445,900 -4.95(-2.78%)
Feb 20, 2020 178.97 179.89 176.82 177.85 487,736 -1.36(-0.76%)
Feb 19, 2020 180.36 180.95 178.94 179.21 443,164 +1.54(+0.87%)
Feb 18, 2020 176.63 178.91 176.61 177.67 497,976 +4.41(+2.55%)
Feb 14, 2020 172.97 173.71 172.46 173.26 258,900 +0.95(+0.55%)
Feb 13, 2020 171.38 172.89 171.10 172.31 334,800 -1.48(-0.85%)
Feb 12, 2020 172.44 174.19 172.36 173.79 261,471 +2.63(+1.54%)
Feb 11, 2020 169.89 171.56 169.73 171.16 307,539 +3.61(+2.15%)
Feb 10, 2020 167.77 168.02 166.41 167.55 319,450 +0.79(+0.47%)
Feb 07, 2020 167.42 168.30 166.71 166.76 396,700 -2.04(-1.21%)
Feb 06, 2020 167.59 170.05 167.01 168.80 512,685 +0.92(+0.55%)
Feb 05, 2020 169.54 169.83 166.84 167.88 833,665 -0.65(-0.39%)
Feb 04, 2020 168.25 169.03 164.41 168.53 1,526,574 -1.72(-1.01%)
Feb 03, 2020 168.66 176.58 168.32 170.25 544,249 +1.43(+0.85%)
Jan 31, 2020 169.41 170.42 168.56 168.82 597,400 -3.66(-2.12%)
Jan 30, 2020 170.48 172.56 170.04 172.48 337,277 -0.17(-0.10%)
Jan 29, 2020 172.11 173.17 171.26 172.65 283,057 +1.40(+0.82%)
Jan 28, 2020 169.51 172.07 169.45 171.25 241,146 +3.20(+1.90%)
Jan 27, 2020 167.40 168.67 166.62 168.05 453,942 -4.43(-2.57%)
Jan 24, 2020 173.78 174.01 171.86 172.48 196,700 +0.22(+0.13%)
Jan 23, 2020 171.96 172.89 170.73 172.26 268,501 -0.86(-0.50%)
Jan 22, 2020 175.00 175.28 172.58 173.12 276,519 -1.03(-0.59%)
Jan 21, 2020 172.35 174.30 171.68 174.15 362,753 +0.21(+0.12%)
Jan 17, 2020 174.99 175.40 173.38 173.94 190,700 +0.53(+0.31%)
Jan 16, 2020 172.58 173.41 170.57 173.41 495,250 +0.83(+0.48%)
Jan 15, 2020 172.96 173.32 171.83 172.58 983,377 +1.03(+0.60%)
Jan 14, 2020 173.67 174.07 171.20 171.55 483,696 -2.74(-1.57%)
Jan 13, 2020 172.71 174.29 172.16 174.29 375,585 +2.98(+1.74%)
Jan 10, 2020 174.42 174.52 170.33 171.31 602,100 +1.40(+0.82%)
Jan 09, 2020 170.76 171.00 169.00 169.91 283,510 +1.37(+0.81%)
Jan 08, 2020 167.04 168.97 166.75 168.54 261,379 +3.32(+2.01%)
Jan 07, 2020 165.98 166.12 165.18 165.22 309,346 -0.63(-0.38%)
Jan 06, 2020 164.76 166.29 164.76 165.85 169,939 -0.88(-0.53%)
Jan 03, 2020 166.76 167.75 166.27 166.73 134,500 -1.78(-1.06%)
Jan 02, 2020 167.05 168.77 166.63 168.51 195,776 +2.97(+1.79%)
Dec 31, 2019 165.00 165.84 164.24 165.54 128,200 +0.24(+0.15%)
Dec 30, 2019 167.72 167.72 165.22 165.30 257,359 -3.42(-2.03%)
Dec 27, 2019 168.45 170.27 168.23 168.72 400,300 +0.65(+0.39%)
Dec 26, 2019 167.82 168.30 167.12 168.07 170,265 +0.06(+0.04%)
Dec 24, 2019 168.03 168.51 167.09 168.01 56,400 -0.58(-0.34%)
Dec 23, 2019 168.00 168.98 167.74 168.59 134,279 +1.58(+0.95%)
Dec 20, 2019 167.30 167.82 166.74 167.01 169,000 +0.49(+0.29%)
Dec 19, 2019 166.00 167.45 165.69 166.52 186,418 -1.01(-0.60%)
Dec 18, 2019 167.40 168.01 166.43 167.53 306,462 +0.10(+0.06%)
Dec 17, 2019 167.00 167.62 166.53 167.43 220,767 +2.18(+1.32%)
Dec 16, 2019 165.72 165.94 164.73 165.25 199,867 +1.32(+0.81%)
Dec 13, 2019 166.16 166.25 163.55 163.93 304,600 -2.29(-1.38%)
Dec 12, 2019 165.95 167.24 165.63 166.22 274,837 +0.99(+0.60%)
Dec 11, 2019 165.21 165.99 164.93 165.23 108,621 +0.39(+0.24%)
Dec 10, 2019 165.03 165.85 164.39 164.84 147,123 +1.16(+0.71%)
Dec 09, 2019 163.80 164.68 163.23 163.68 279,652 -2.49(-1.50%)
Dec 06, 2019 167.59 167.89 165.83 166.17 165,200 -0.77(-0.46%)
Dec 05, 2019 168.43 168.70 166.74 166.94 319,001 -0.68(-0.41%)
Dec 04, 2019 168.86 169.12 167.43 167.62 201,043 -0.40(-0.24%)
Dec 03, 2019 167.18 168.07 166.12 168.02 440,491 +2.91(+1.76%)
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.