Ferrari N.V. (NY: RACE )

213.08 USD -1.67 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 214.33 214.37 212.16 213.08 240,731 -1.67(-0.78%)
Apr 21, 2021 209.33 215.21 209.16 214.75 239,316 +4.90(+2.33%)
Apr 20, 2021 209.00 210.01 207.42 209.85 294,392 -2.35(-1.11%)
Apr 19, 2021 212.63 212.73 210.57 212.20 177,436 +0.20(+0.09%)
Apr 16, 2021 210.95 212.64 210.55 212.00 198,700 +1.05(+0.50%)
Apr 15, 2021 211.03 212.00 208.94 210.95 959,661 +3.53(+1.70%)
Apr 14, 2021 211.65 211.65 206.86 207.42 877,865 -2.78(-1.32%)
Apr 13, 2021 210.35 211.49 209.60 210.20 236,778 -1.78(-0.84%)
Apr 12, 2021 209.17 212.42 208.23 211.98 450,617 +2.78(+1.33%)
Apr 09, 2021 207.74 209.74 206.54 209.20 238,200 +0.03(+0.01%)
Apr 08, 2021 208.63 209.96 207.99 209.17 236,505 +0.37(+0.18%)
Apr 07, 2021 207.68 210.18 207.31 208.80 326,790 -0.39(-0.19%)
Apr 06, 2021 208.97 210.41 208.32 209.19 260,631 -4.33(-2.03%)
Apr 05, 2021 210.30 214.53 209.60 213.52 421,878 +5.48(+2.63%)
Apr 01, 2021 209.98 211.38 207.56 208.04 487,000 -1.24(-0.59%)
Mar 31, 2021 209.00 210.37 208.61 209.28 325,886 +0.51(+0.24%)
Mar 30, 2021 203.48 208.95 203.27 208.77 525,364 +4.34(+2.12%)
Mar 29, 2021 203.72 205.50 202.87 204.43 370,569 +0.17(+0.08%)
Mar 26, 2021 203.11 204.80 201.54 204.26 650,400 +0.31(+0.15%)
Mar 25, 2021 199.29 204.28 199.13 203.95 410,079 +3.60(+1.80%)
Mar 24, 2021 201.06 202.29 199.26 200.35 366,610 -2.47(-1.22%)
Mar 23, 2021 206.64 206.85 202.27 202.82 510,423 -5.24(-2.52%)
Mar 22, 2021 201.81 209.41 201.30 208.06 659,085 +11.00(+5.58%)
Mar 19, 2021 196.39 197.26 193.45 197.06 449,400 +2.41(+1.24%)
Mar 18, 2021 194.26 195.62 193.45 194.65 301,349 -2.89(-1.46%)
Mar 17, 2021 195.40 197.88 194.36 197.54 158,677 +0.92(+0.47%)
Mar 16, 2021 197.22 197.33 194.49 196.62 343,103 +0.99(+0.51%)
Mar 15, 2021 195.24 195.78 193.90 195.63 136,085 -0.18(-0.09%)
Mar 12, 2021 193.90 196.15 192.78 195.81 142,500 -1.01(-0.51%)
Mar 11, 2021 197.92 197.92 195.51 196.82 452,471 +4.99(+2.60%)
Mar 10, 2021 194.11 194.43 191.80 191.83 277,926 -1.20(-0.62%)
Mar 09, 2021 192.96 194.95 192.74 193.03 347,797 +4.51(+2.39%)
Mar 08, 2021 188.17 191.93 187.71 188.52 257,934 -0.38(-0.20%)
Mar 05, 2021 189.43 189.43 183.82 188.90 350,500 +1.12(+0.60%)
Mar 04, 2021 189.45 191.06 185.12 187.78 682,624 -3.67(-1.92%)
Mar 03, 2021 192.66 195.03 190.90 191.45 417,508 -5.03(-2.56%)
Mar 02, 2021 196.76 198.05 195.31 196.48 191,642 -1.22(-0.62%)
Mar 01, 2021 195.00 198.57 194.80 197.70 367,561 +0.32(+0.16%)
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%)
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.