Ferrari Group PLC (AMS:FERGR)
Netherlands
· Delayed Price · Currency is EUR 8.05
0.00 (0.00%)
Apr 29, 2026, 9:39 AM CET
Ferrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.12 | 8.12 | 7.98 | 8.05 | 8.05 | -0.74% | 22,972 |
| Apr 27, 2026 | 8.03 | 8.13 | 8.01 | 8.11 | 8.11 | 1.76% | 22,233 |
| Apr 24, 2026 | 7.95 | 8.03 | 7.89 | 7.97 | 7.97 | -0.38% | 29,922 |
| Apr 23, 2026 | 8.00 | 8.03 | 7.90 | 8.00 | 8.00 | 0.38% | 41,379 |
| Apr 22, 2026 | 7.92 | 8.03 | 7.87 | 7.97 | 7.97 | 0.38% | 33,731 |
| Apr 21, 2026 | 7.90 | 8.09 | 7.84 | 7.94 | 7.94 | 0.89% | 51,592 |
| Apr 20, 2026 | 7.80 | 7.98 | 7.62 | 7.87 | 7.87 | -0.13% | 61,074 |
| Apr 17, 2026 | 7.39 | 7.94 | 7.27 | 7.88 | 7.88 | 7.50% | 234,033 |
| Apr 16, 2026 | 7.60 | 7.60 | 7.16 | 7.33 | 7.33 | -2.66% | 137,881 |
| Apr 15, 2026 | 7.56 | 7.60 | 7.46 | 7.53 | 7.53 | 1.21% | 62,810 |
| Apr 14, 2026 | 7.42 | 7.53 | 7.35 | 7.44 | 7.44 | 0.40% | 158,538 |
| Apr 13, 2026 | 7.95 | 7.95 | 7.31 | 7.41 | 7.41 | 2.49% | 57,627 |
| Apr 10, 2026 | 7.60 | 7.62 | 7.23 | 7.23 | 7.23 | -4.11% | 86,352 |
| Apr 9, 2026 | 8.30 | 8.30 | 7.54 | 7.54 | 7.54 | -5.87% | 108,401 |
| Apr 8, 2026 | 8.35 | 8.35 | 7.94 | 8.01 | 8.01 | 2.82% | 47,761 |
| Apr 7, 2026 | 8.35 | 8.35 | 7.79 | 7.79 | 7.79 | -5.58% | 97,575 |
| Apr 2, 2026 | 9.00 | 9.00 | 8.14 | 8.25 | 8.25 | -3.51% | 38,338 |
| Apr 1, 2026 | 8.44 | 8.70 | 8.44 | 8.55 | 8.55 | 2.15% | 39,194 |
| Mar 31, 2026 | 7.85 | 8.37 | 7.85 | 8.37 | 8.37 | 5.68% | 33,211 |
| Mar 30, 2026 | 8.50 | 8.50 | 7.80 | 7.92 | 7.92 | -0.13% | 39,862 |
| Mar 27, 2026 | 8.15 | 8.15 | 7.66 | 7.93 | 7.93 | -4.46% | 69,212 |
| Mar 26, 2026 | 8.33 | 8.33 | 8.17 | 8.30 | 8.30 | -1.66% | 11,601 |
| Mar 25, 2026 | 8.57 | 8.57 | 8.36 | 8.44 | 8.44 | 0.12% | 18,515 |
| Mar 24, 2026 | 8.69 | 8.70 | 8.29 | 8.43 | 8.43 | 0.12% | 12,431 |
| Mar 23, 2026 | 7.90 | 8.55 | 7.90 | 8.42 | 8.42 | 2.68% | 23,257 |
| Mar 20, 2026 | 8.35 | 8.37 | 8.17 | 8.20 | 8.20 | -1.20% | 65,877 |
| Mar 19, 2026 | 8.79 | 8.79 | 8.15 | 8.30 | 8.30 | -3.04% | 13,565 |
| Mar 18, 2026 | 8.70 | 8.78 | 8.56 | 8.56 | 8.56 | 0.23% | 12,663 |
| Mar 17, 2026 | 8.70 | 8.70 | 8.47 | 8.54 | 8.54 | 0.95% | 11,376 |
| Mar 16, 2026 | 8.90 | 8.90 | 8.40 | 8.46 | 8.46 | -1.40% | 41,559 |
| Mar 13, 2026 | 8.81 | 8.91 | 8.52 | 8.58 | 8.58 | -2.72% | 35,187 |
| Mar 12, 2026 | 8.99 | 9.02 | 8.82 | 8.82 | 8.82 | -1.89% | 24,420 |
| Mar 11, 2026 | 9.50 | 9.50 | 8.85 | 8.99 | 8.99 | -2.28% | 76,049 |
| Mar 10, 2026 | 9.40 | 9.40 | 9.15 | 9.20 | 9.20 | 0.88% | 44,170 |
| Mar 9, 2026 | 9.32 | 9.32 | 9.02 | 9.12 | 9.12 | -3.18% | 20,120 |
| Mar 6, 2026 | 9.45 | 9.65 | 9.27 | 9.42 | 9.42 | 0.75% | 21,129 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.32 | 9.35 | 9.35 | -6.03% | 36,449 |
| Mar 4, 2026 | 9.20 | 10.00 | 9.20 | 9.95 | 9.95 | 5.07% | 47,886 |
| Mar 3, 2026 | 9.10 | 9.87 | 9.10 | 9.47 | 9.47 | -5.49% | 15,240 |
| Mar 2, 2026 | 10.18 | 10.18 | 9.90 | 10.02 | 10.02 | -2.53% | 9,854 |
| Feb 27, 2026 | 10.38 | 10.52 | 10.28 | 10.28 | 10.28 | -2.10% | 35,677 |
| Feb 26, 2026 | 10.50 | 10.56 | 10.30 | 10.50 | 10.50 | 1.35% | 8,140 |
| Feb 25, 2026 | 10.56 | 10.56 | 10.12 | 10.36 | 10.36 | -0.38% | 10,617 |
| Feb 24, 2026 | 10.80 | 10.80 | 10.30 | 10.40 | 10.40 | -1.33% | 19,634 |
| Feb 23, 2026 | 10.40 | 10.60 | 10.40 | 10.54 | 10.54 | - | 7,031 |
| Feb 20, 2026 | 10.36 | 10.74 | 10.30 | 10.54 | 10.54 | 1.74% | 18,620 |
| Feb 19, 2026 | 10.32 | 10.54 | 10.32 | 10.36 | 10.36 | -2.63% | 15,160 |
| Feb 18, 2026 | 10.26 | 10.64 | 10.12 | 10.64 | 10.64 | 3.50% | 16,784 |
| Feb 17, 2026 | 10.70 | 10.76 | 10.28 | 10.28 | 10.28 | -4.28% | 10,314 |
| Feb 16, 2026 | 10.60 | 10.76 | 10.56 | 10.74 | 10.74 | 2.29% | 6,360 |
| Feb 13, 2026 | 11.20 | 11.20 | 10.42 | 10.50 | 10.50 | -1.13% | 11,493 |
| Feb 12, 2026 | 10.40 | 10.80 | 10.40 | 10.62 | 10.62 | 0.19% | 15,387 |
| Feb 11, 2026 | 11.26 | 11.26 | 10.60 | 10.60 | 10.60 | -5.02% | 30,345 |
| Feb 10, 2026 | 10.80 | 11.26 | 10.80 | 11.16 | 11.16 | 0.72% | 41,973 |
| Feb 9, 2026 | 10.42 | 11.08 | 10.42 | 11.08 | 11.08 | 2.97% | 50,489 |
| Feb 6, 2026 | 10.40 | 10.84 | 10.22 | 10.76 | 10.76 | 3.86% | 38,215 |
| Feb 5, 2026 | 10.20 | 10.48 | 10.20 | 10.36 | 10.36 | 0.78% | 11,919 |
| Feb 4, 2026 | 10.22 | 10.42 | 10.16 | 10.28 | 10.28 | 0.78% | 18,473 |
| Feb 3, 2026 | 10.50 | 10.80 | 10.14 | 10.20 | 10.20 | -0.78% | 54,722 |
| Feb 2, 2026 | 10.12 | 10.40 | 9.87 | 10.28 | 10.28 | 1.58% | 27,029 |
| Jan 30, 2026 | 10.60 | 10.60 | 10.12 | 10.12 | 10.12 | -0.20% | 16,732 |
| Jan 29, 2026 | 11.00 | 11.00 | 10.14 | 10.14 | 10.14 | -2.87% | 17,203 |
| Jan 28, 2026 | 10.50 | 10.56 | 10.14 | 10.44 | 10.44 | 3.57% | 15,698 |
| Jan 27, 2026 | 10.08 | 10.28 | 10.08 | 10.08 | 10.08 | 0.40% | 14,448 |
| Jan 26, 2026 | 10.46 | 10.46 | 10.00 | 10.04 | 10.04 | 0.20% | 17,910 |
| Jan 23, 2026 | 10.00 | 10.10 | 9.80 | 10.02 | 10.02 | 1.21% | 12,769 |
| Jan 22, 2026 | 9.78 | 9.92 | 9.72 | 9.90 | 9.90 | 3.88% | 7,938 |
| Jan 21, 2026 | 9.38 | 9.65 | 9.33 | 9.53 | 9.53 | 0.11% | 7,614 |
| Jan 20, 2026 | 9.63 | 9.71 | 9.52 | 9.52 | 9.52 | -0.83% | 20,725 |
| Jan 19, 2026 | 9.76 | 9.99 | 9.44 | 9.60 | 9.60 | -1.64% | 77,209 |
| Jan 16, 2026 | 9.50 | 10.06 | 9.50 | 9.76 | 9.76 | -1.21% | 26,546 |
| Jan 15, 2026 | 9.47 | 9.88 | 9.28 | 9.88 | 9.88 | 5.11% | 34,095 |
| Jan 14, 2026 | 9.15 | 9.47 | 9.15 | 9.40 | 9.40 | 1.84% | 250,044 |
| Jan 13, 2026 | 9.30 | 9.40 | 9.05 | 9.23 | 9.23 | -0.22% | 38,073 |
| Jan 12, 2026 | 9.42 | 9.46 | 9.18 | 9.25 | 9.25 | -3.65% | 12,308 |
| Jan 9, 2026 | 9.69 | 9.69 | 9.45 | 9.60 | 9.60 | 0.95% | 5,630 |
| Jan 8, 2026 | 9.53 | 9.53 | 9.31 | 9.51 | 9.51 | -0.21% | 8,410 |
| Jan 7, 2026 | 9.37 | 9.80 | 9.26 | 9.53 | 9.53 | 1.71% | 20,648 |
| Jan 6, 2026 | 9.25 | 9.37 | 9.04 | 9.37 | 9.37 | 1.41% | 8,033 |
| Jan 5, 2026 | 9.50 | 9.50 | 9.06 | 9.24 | 9.24 | 1.99% | 7,771 |
| Jan 2, 2026 | 9.00 | 9.21 | 9.00 | 9.06 | 9.06 | -0.88% | 15,091 |
| Dec 31, 2025 | 9.37 | 9.38 | 9.08 | 9.14 | 9.14 | 0.33% | 5,804 |
| Dec 30, 2025 | 9.00 | 9.11 | 9.00 | 9.11 | 9.11 | 0.22% | 4,796 |
| Dec 29, 2025 | 9.04 | 9.11 | 8.92 | 9.09 | 9.09 | 0.22% | 20,794 |
| Dec 24, 2025 | 8.80 | 9.07 | 8.80 | 9.07 | 9.07 | -0.22% | 1,141 |
| Dec 23, 2025 | 8.61 | 9.40 | 8.61 | 9.09 | 9.09 | 2.94% | 42,717 |
| Dec 22, 2025 | 8.82 | 8.95 | 8.76 | 8.83 | 8.83 | -1.23% | 68,703 |
| Dec 19, 2025 | 8.99 | 9.04 | 8.79 | 8.94 | 8.94 | -1.11% | 59,506 |
| Dec 18, 2025 | 8.85 | 9.12 | 8.85 | 9.04 | 9.04 | 0.11% | 6,523 |
| Dec 17, 2025 | 8.50 | 9.04 | 8.50 | 9.03 | 9.03 | 1.23% | 13,928 |
| Dec 16, 2025 | 9.02 | 9.15 | 8.77 | 8.92 | 8.92 | -0.89% | 87,955 |
| Dec 15, 2025 | 9.40 | 9.40 | 8.80 | 9.00 | 9.00 | -2.28% | 41,494 |
| Dec 12, 2025 | 9.28 | 9.46 | 9.21 | 9.21 | 9.21 | -2.33% | 8,952 |
| Dec 11, 2025 | 9.26 | 9.57 | 9.26 | 9.43 | 9.43 | 0.11% | 25,127 |
| Dec 10, 2025 | 9.50 | 9.50 | 9.26 | 9.42 | 9.42 | 0.86% | 5,121 |
| Dec 9, 2025 | 9.50 | 9.50 | 9.26 | 9.34 | 9.34 | -0.21% | 5,129 |
| Dec 8, 2025 | 9.50 | 9.50 | 9.30 | 9.36 | 9.36 | -0.21% | 28,127 |
| Dec 5, 2025 | 9.49 | 9.49 | 9.31 | 9.38 | 9.38 | -0.21% | 48,055 |
| Dec 4, 2025 | 9.38 | 9.47 | 9.30 | 9.40 | 9.40 | 1.29% | 27,301 |
| Dec 3, 2025 | 9.35 | 9.40 | 9.26 | 9.28 | 9.28 | -0.32% | 33,873 |