Skip to main content
Ferrari Group PLC (AMS:FERGR)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
9.38
-0.02 (-0.21%)
At close: Dec 5, 2025

Ferrari Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.499.499.319.389.38-0.21%48,055
Dec 4, 20259.389.479.309.409.401.29%27,301
Dec 3, 20259.359.409.269.289.28-0.32%33,873
Dec 2, 20259.399.399.019.319.310.87%43,096
Dec 1, 20258.409.378.409.239.23-0.97%18,058
Nov 28, 20258.759.328.759.329.325.19%71,986
Nov 27, 20258.488.988.488.868.865.48%77,026
Nov 26, 20258.418.588.348.408.40-30,481
Nov 25, 20258.158.448.158.408.40-11,587
Nov 24, 20258.508.508.158.408.402.82%69,904
Nov 21, 20258.508.508.178.178.17-3.31%17,970
Nov 20, 20258.198.458.058.458.454.84%46,463
Nov 19, 20258.298.297.928.068.06-1.10%36,047
Nov 18, 20258.128.208.008.158.150.62%39,803
Nov 17, 20258.108.248.008.108.100.87%50,364
Nov 14, 20258.298.297.958.038.03-2.19%24,098
Nov 13, 20258.108.248.068.218.210.61%34,991
Nov 12, 20258.358.498.158.168.16-0.49%28,365
Nov 11, 20258.238.308.108.208.200.61%10,240
Nov 10, 20258.498.498.128.158.15-0.12%6,652
Nov 7, 20258.388.388.018.168.161.37%26,002
Nov 6, 20258.158.197.988.058.050.25%29,989
Nov 5, 20258.468.467.918.038.030.63%28,323
Nov 4, 20258.378.377.957.987.98-1.60%27,587
Nov 3, 20258.358.398.118.118.11-3.11%23,410
Oct 31, 20258.598.598.378.378.37-1.99%33,572
Oct 30, 20258.508.618.458.548.54-0.23%36,171
Oct 29, 20258.648.698.478.568.560.94%30,785
Oct 28, 20258.508.618.458.488.48-0.59%16,181
Oct 27, 20258.588.688.528.538.530.35%19,326
Oct 24, 20258.598.728.508.508.50-2.52%14,655
Oct 23, 20258.478.728.478.728.720.93%16,342
Oct 22, 20258.618.678.468.648.641.17%163,242
Oct 21, 20258.608.628.448.548.54-1.04%15,029
Oct 20, 20258.508.638.508.638.632.25%29,264
Oct 17, 20258.808.808.268.448.44-1.29%41,054
Oct 16, 20258.468.638.378.558.550.94%30,044
Oct 15, 20258.428.608.208.478.473.93%52,555
Oct 14, 20258.328.328.078.158.15-24,455
Oct 13, 20258.298.358.108.158.151.24%29,447
Oct 10, 20258.328.358.058.058.05-2.42%31,905
Oct 9, 20258.458.488.258.258.25-1.79%23,663
Oct 8, 20258.358.468.338.408.40-1.41%28,572
Oct 7, 20258.458.568.378.528.520.83%35,304
Oct 6, 20258.488.508.388.458.450.72%30,170
Oct 3, 20258.358.488.358.398.390.48%41,710
Oct 2, 20258.358.598.328.358.35-29,088
Oct 1, 20258.608.608.288.358.35-2.00%30,852
Sep 30, 20258.208.648.208.528.521.19%47,105
Sep 29, 20258.308.738.288.428.421.69%58,074
Sep 26, 20258.478.608.268.288.28-1.66%32,776
Sep 25, 20258.708.788.418.428.42-4.97%47,927
Sep 24, 20258.178.868.178.868.869.38%105,191
Sep 23, 20259.009.008.058.108.10-1.70%52,133
Sep 22, 20258.108.427.758.248.24-2.02%27,472
Sep 19, 20258.308.498.308.418.41-1.29%46,273
Sep 18, 20258.468.548.418.528.521.07%17,326
Sep 17, 20258.808.808.378.438.430.12%19,185
Sep 16, 20259.389.388.428.428.42-2.09%22,948
Sep 15, 20258.498.638.488.608.602.02%14,557
Sep 12, 20258.508.508.388.438.43-0.35%54,047
Sep 11, 20258.508.548.458.468.46-0.35%13,923
Sep 10, 20258.808.808.468.498.49-1.74%30,726
Sep 9, 20258.488.648.368.648.642.86%101,586
Sep 8, 20258.408.498.338.408.40-0.47%196,693
Sep 5, 20258.548.568.408.448.44-0.71%25,354
Sep 4, 20258.518.578.498.508.50-14,700
Sep 3, 20258.798.798.468.508.50-0.93%27,588
Sep 2, 20258.768.808.568.588.58-1.94%24,122
Sep 1, 20259.239.238.718.758.75-0.23%14,301
Aug 29, 20258.918.918.708.778.77-0.45%44,216
Aug 28, 20258.709.008.708.818.810.46%39,789
Aug 27, 20258.608.788.508.778.772.21%337,564
Aug 26, 20258.948.948.588.588.58-3.92%678,992
Aug 25, 20259.219.218.938.938.93-1.87%30,163
Aug 22, 20258.999.178.919.109.101.22%176,599
Aug 21, 20259.109.278.838.998.99-0.99%41,247
Aug 20, 20259.339.409.089.089.08-3.20%42,901
Aug 19, 20259.509.509.319.389.380.64%42,640
Aug 18, 20259.499.499.329.329.32-0.53%25,391
Aug 15, 20259.499.649.379.379.37-1.47%42,374
Aug 14, 20259.459.639.449.519.510.74%58,751
Aug 13, 20259.859.859.389.449.441.07%41,663
Aug 12, 20259.359.549.349.349.34-0.11%66,946
Aug 11, 20259.399.529.359.359.35-0.85%31,136
Aug 8, 20259.449.509.389.439.430.32%23,583
Aug 7, 20259.559.559.359.409.40-0.32%30,855
Aug 6, 20259.799.799.439.439.43-1.15%33,493
Aug 5, 20259.859.859.549.549.54-1.34%27,070
Aug 4, 20259.509.679.509.679.672.98%30,691
Aug 1, 20259.559.579.339.399.39-2.09%25,087
Jul 31, 20259.439.649.419.599.592.57%66,276
Jul 30, 20259.859.859.329.359.35-1.48%25,475
Jul 29, 20259.399.619.319.499.491.06%45,042
Jul 28, 20259.609.609.339.399.391.19%32,667
Jul 25, 20259.409.409.199.289.28-0.32%17,601
Jul 24, 20259.209.369.209.319.311.20%22,142
Jul 23, 20259.359.359.159.209.20-0.43%34,134
Jul 22, 20259.189.249.129.249.24-0.32%29,867
Jul 21, 20259.359.379.269.279.27-1.28%7,398