Ferrari N.V. (NY: RACE )

209.20 USD +0.03 (+0.01%)
Official Closing Price Updated: 7:32 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 126.10 126.50 124.09 124.21 512,473 -1.80(-1.43%)
Feb 27, 2018 129.15 129.34 126.00 126.01 526,068 -3.29(-2.54%)
Feb 26, 2018 130.13 130.48 128.19 129.30 393,756 -0.26(-0.20%)
Feb 23, 2018 127.05 129.62 127.05 129.56 258,449 +2.85(+2.25%)
Feb 22, 2018 126.16 126.71 357,006 -1.30(-1.02%)
Feb 21, 2018 129.58 130.36 128.00 128.01 461,673 -0.39(-0.30%)
Feb 20, 2018 126.86 129.29 126.81 128.40 488,171 -1.31(-1.01%)
Feb 16, 2018 129.71 129.71 129.71 0 +0.61(+0.47%)
Feb 15, 2018 129.53 129.53 127.44 129.10 709,975 +3.22(+2.56%)
Feb 14, 2018 122.04 126.46 122.00 125.88 429,197 +2.11(+1.70%)
Feb 13, 2018 122.82 124.29 122.31 123.77 496,171 +1.22(+1.00%)
Feb 12, 2018 119.59 123.37 119.59 122.55 590,939 +2.31(+1.92%)
Feb 09, 2018 119.26 121.03 117.22 120.24 1,076,555 +0.62(+0.52%)
Feb 08, 2018 124.31 124.58 119.62 119.62 797,044 -4.46(-3.59%)
Feb 07, 2018 124.80 126.14 124.08 124.08 794,089 -2.82(-2.22%)
Feb 06, 2018 121.02 127.59 120.43 126.90 1,830,227 +4.07(+3.31%)
Feb 05, 2018 127.32 127.86 120.53 122.83 1,157,700 -4.31(-3.39%)
Feb 02, 2018 130.35 130.63 126.76 127.14 1,395,475 -1.05(-0.82%)
Feb 01, 2018 123.95 129.77 123.94 128.19 2,679,490 +8.69(+7.27%)
Jan 31, 2018 118.32 120.14 118.27 119.50 742,578 +1.41(+1.19%)
Jan 30, 2018 118.78 118.94 118.05 118.09 473,331 -0.63(-0.53%)
Jan 29, 2018 118.66 119.19 117.82 118.72 506,096 -1.24(-1.03%)
Jan 26, 2018 118.95 120.05 118.87 119.96 263,818 +1.75(+1.48%)
Jan 25, 2018 119.28 119.39 117.70 118.21 378,545 -0.69(-0.58%)
Jan 24, 2018 119.26 119.46 118.09 118.90 346,667 -0.03(-0.03%)
Jan 23, 2018 120.53 120.53 118.40 118.93 522,097 -2.44(-2.01%)
Jan 22, 2018 120.85 121.46 120.50 121.37 308,631 +0.41(+0.34%)
Jan 19, 2018 120.79 121.18 119.88 120.96 358,476 +1.58(+1.32%)
Jan 18, 2018 119.42 119.89 118.88 119.38 335,109 -0.07(-0.06%)
Jan 17, 2018 118.85 120.20 118.31 119.45 449,797 +1.89(+1.61%)
Jan 16, 2018 118.74 118.90 117.48 117.56 587,563 -0.28(-0.24%)
Jan 12, 2018 117.84 117.84 117.84 0 +0.68(+0.58%)
Jan 11, 2018 115.92 117.45 115.92 117.16 631,365 +2.89(+2.53%)
Jan 10, 2018 114.00 114.77 113.80 114.27 282,695 -0.05(-0.04%)
Jan 09, 2018 115.00 115.05 113.65 114.32 369,302 +0.80(+0.70%)
Jan 08, 2018 112.82 113.61 112.58 113.52 451,196 +1.39(+1.24%)
Jan 05, 2018 112.74 113.02 112.20 112.13 408,133 +0.82(+0.74%)
Jan 04, 2018 112.61 112.64 111.02 111.31 882,917 +4.14(+3.86%)
Jan 03, 2018 106.34 107.39 106.34 107.17 426,487 +2.02(+1.92%)
Jan 02, 2018 104.12 105.38 103.65 105.15 547,543 +0.31(+0.30%)
Dec 29, 2017 104.84 104.84 104.84 0 -1.91(-1.79%)
Dec 28, 2017 106.36 106.87 106.29 106.75 277,171 -0.05(-0.05%)
Dec 27, 2017 106.15 107.10 106.15 106.80 183,769 -0.18(-0.17%)
Dec 26, 2017 106.54 107.97 106.00 106.98 284,629 +0.44(+0.41%)
Dec 22, 2017 105.44 106.80 105.44 106.54 235,339 +0.33(+0.31%)
Dec 21, 2017 105.40 106.58 105.26 106.21 483,331 +0.65(+0.62%)
Dec 20, 2017 105.80 105.87 105.29 105.56 198,469 +0.09(+0.09%)
Dec 19, 2017 105.74 106.29 105.41 105.47 302,101 -1.24(-1.16%)
Dec 18, 2017 105.49 107.03 105.49 106.71 401,726 +2.33(+2.23%)
Dec 15, 2017 104.85 104.86 103.90 104.38 692,158 -0.64(-0.61%)
Dec 14, 2017 106.45 107.09 104.89 105.02 348,782 -0.78(-0.74%)
Dec 13, 2017 106.65 107.14 105.80 105.80 733,021 -0.85(-0.80%)
Dec 12, 2017 106.00 107.38 105.93 106.65 651,071 +0.21(+0.20%)
Dec 11, 2017 106.67 106.97 106.39 106.44 512,253 +0.60(+0.57%)
Dec 08, 2017 106.24 106.52 105.80 105.84 428,620 +1.21(+1.16%)
Dec 07, 2017 104.21 105.11 104.01 104.63 349,402 +0.06(+0.06%)
Dec 06, 2017 104.78 105.25 104.19 104.57 424,866 +0.40(+0.38%)
Dec 05, 2017 104.46 105.63 104.17 104.17 663,406 -0.17(-0.16%)
Dec 04, 2017 107.03 107.04 103.85 104.34 981,329 -3.13(-2.91%)
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.