Ferrari N.V. (NY: RACE )

209.41 USD -2.79 (-1.31%)
Streaming Delayed Price Updated: 7:20 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 212.49 217.72 211.80 216.99 581,847 +8.81(+4.23%)
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%)
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.