Ferrari N.V. (BIT:RACE)
Italy
· Delayed Price · Currency is EUR 340.40
+1.90 (0.56%)
At close: Dec 5, 2025
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 338.00 | 342.50 | 337.20 | 340.40 | 340.40 | 0.56% | 346,503 |
| Dec 4, 2025 | 339.90 | 343.80 | 337.70 | 338.50 | 338.50 | -0.47% | 368,415 |
| Dec 3, 2025 | 332.70 | 340.10 | 332.20 | 340.10 | 340.10 | 2.66% | 422,304 |
| Dec 2, 2025 | 334.00 | 334.60 | 331.20 | 331.30 | 331.30 | -1.25% | 351,176 |
| Dec 1, 2025 | 335.60 | 337.10 | 332.60 | 335.50 | 335.50 | -0.68% | 333,617 |
| Nov 28, 2025 | 338.00 | 339.20 | 334.10 | 337.80 | 337.80 | 0.03% | 289,072 |
| Nov 27, 2025 | 331.90 | 337.70 | 330.80 | 337.70 | 337.70 | 1.47% | 247,396 |
| Nov 26, 2025 | 333.50 | 333.90 | 330.70 | 332.80 | 332.80 | -0.30% | 357,088 |
| Nov 25, 2025 | 333.00 | 335.10 | 330.10 | 333.80 | 333.80 | -0.86% | 443,410 |
| Nov 24, 2025 | 342.20 | 344.90 | 336.60 | 336.70 | 336.70 | -0.15% | 682,604 |
| Nov 21, 2025 | 334.00 | 342.30 | 332.70 | 337.20 | 337.20 | -0.12% | 373,001 |
| Nov 20, 2025 | 338.50 | 341.60 | 336.60 | 337.60 | 337.60 | -0.27% | 378,633 |
| Nov 19, 2025 | 343.50 | 343.50 | 338.00 | 338.50 | 338.50 | -1.08% | 338,690 |
| Nov 18, 2025 | 347.90 | 348.00 | 339.80 | 342.20 | 342.20 | -3.25% | 567,586 |
| Nov 17, 2025 | 359.00 | 360.10 | 351.60 | 353.70 | 353.70 | -1.75% | 307,246 |
| Nov 14, 2025 | 360.90 | 362.70 | 355.70 | 360.00 | 360.00 | -0.41% | 424,404 |
| Nov 13, 2025 | 365.00 | 368.40 | 361.50 | 361.50 | 361.50 | -1.98% | 537,009 |
| Nov 12, 2025 | 368.20 | 377.50 | 367.00 | 368.80 | 368.80 | 1.29% | 946,973 |
| Nov 11, 2025 | 356.40 | 365.30 | 355.40 | 364.10 | 364.10 | 2.05% | 669,072 |
| Nov 10, 2025 | 358.60 | 359.30 | 356.00 | 356.80 | 356.80 | 1.39% | 445,603 |
| Nov 7, 2025 | 354.30 | 354.70 | 349.20 | 351.90 | 351.90 | -0.03% | 452,580 |
| Nov 6, 2025 | 354.20 | 355.00 | 351.00 | 352.00 | 352.00 | -0.73% | 591,071 |
| Nov 5, 2025 | 354.10 | 356.60 | 348.40 | 354.60 | 354.60 | 1.11% | 753,699 |
| Nov 4, 2025 | 338.80 | 354.40 | 335.00 | 350.70 | 350.70 | 3.24% | 1,144,107 |
| Nov 3, 2025 | 347.50 | 348.60 | 339.00 | 339.70 | 339.70 | -1.96% | 421,924 |
| Oct 31, 2025 | 343.70 | 350.70 | 342.60 | 346.50 | 346.50 | 1.40% | 552,203 |
| Oct 30, 2025 | 336.00 | 341.70 | 334.80 | 341.70 | 341.70 | 1.70% | 407,601 |
| Oct 29, 2025 | 347.20 | 347.20 | 335.30 | 336.00 | 336.00 | -2.15% | 568,520 |
| Oct 28, 2025 | 350.00 | 351.20 | 342.60 | 343.40 | 343.40 | -2.28% | 610,425 |
| Oct 27, 2025 | 354.50 | 354.70 | 350.30 | 351.40 | 351.40 | -0.71% | 380,540 |
| Oct 24, 2025 | 348.80 | 354.20 | 348.40 | 353.90 | 353.90 | 1.78% | 520,040 |
| Oct 23, 2025 | 339.90 | 347.80 | 338.80 | 347.70 | 347.70 | 2.26% | 358,281 |
| Oct 22, 2025 | 345.30 | 345.30 | 339.70 | 340.00 | 340.00 | -1.31% | 420,320 |
| Oct 21, 2025 | 341.30 | 344.70 | 339.40 | 344.50 | 344.50 | 1.32% | 481,188 |
| Oct 20, 2025 | 344.30 | 344.30 | 336.90 | 340.00 | 340.00 | -0.15% | 461,000 |
| Oct 17, 2025 | 332.70 | 340.50 | 332.40 | 340.50 | 340.50 | -0.53% | 700,323 |
| Oct 16, 2025 | 337.20 | 342.80 | 331.90 | 342.30 | 342.30 | 2.36% | 807,063 |
| Oct 15, 2025 | 331.20 | 335.40 | 326.60 | 334.40 | 334.40 | 2.89% | 955,287 |
| Oct 14, 2025 | 328.70 | 333.20 | 321.70 | 325.00 | 325.00 | -1.52% | 1,220,590 |
| Oct 13, 2025 | 342.90 | 345.80 | 328.80 | 330.00 | 330.00 | -4.13% | 1,668,587 |
| Oct 10, 2025 | 356.00 | 361.20 | 344.20 | 344.20 | 344.20 | -2.77% | 2,086,588 |
| Oct 9, 2025 | 414.40 | 416.70 | 350.80 | 354.00 | 354.00 | -15.41% | 4,232,353 |
| Oct 8, 2025 | 420.50 | 422.40 | 418.50 | 418.50 | 418.50 | -0.62% | 340,433 |
| Oct 7, 2025 | 422.20 | 426.50 | 420.70 | 421.10 | 421.10 | 0.21% | 293,877 |
| Oct 6, 2025 | 426.00 | 429.90 | 420.20 | 420.20 | 420.20 | -1.57% | 346,324 |
| Oct 3, 2025 | 429.10 | 431.20 | 422.60 | 426.90 | 426.90 | 0.38% | 342,361 |
| Oct 2, 2025 | 426.40 | 428.90 | 421.70 | 425.30 | 425.30 | 2.73% | 543,028 |
| Oct 1, 2025 | 412.20 | 415.20 | 409.30 | 414.00 | 414.00 | 0.58% | 299,711 |
| Sep 30, 2025 | 409.00 | 412.50 | 408.30 | 411.60 | 411.60 | 0.17% | 225,761 |
| Sep 29, 2025 | 407.50 | 412.40 | 405.60 | 410.90 | 410.90 | 1.23% | 213,796 |
| Sep 26, 2025 | 407.00 | 409.80 | 403.80 | 405.90 | 405.90 | 0.42% | 214,812 |
| Sep 25, 2025 | 409.00 | 410.30 | 404.20 | 404.20 | 404.20 | -0.79% | 226,983 |
| Sep 24, 2025 | 411.40 | 412.70 | 407.30 | 407.40 | 407.40 | -1.67% | 236,027 |
| Sep 23, 2025 | 405.90 | 416.40 | 404.90 | 414.30 | 414.30 | 2.04% | 441,399 |
| Sep 22, 2025 | 407.00 | 407.40 | 400.50 | 406.00 | 406.00 | -0.37% | 305,679 |
| Sep 19, 2025 | 408.40 | 414.00 | 406.10 | 407.50 | 407.50 | -0.37% | 605,612 |
| Sep 18, 2025 | 400.00 | 409.30 | 397.60 | 409.00 | 409.00 | 3.36% | 387,479 |
| Sep 17, 2025 | 405.00 | 405.90 | 394.40 | 395.70 | 395.70 | -2.56% | 561,196 |
| Sep 16, 2025 | 419.20 | 420.30 | 406.10 | 406.10 | 406.10 | -0.15% | 473,274 |
| Sep 15, 2025 | 407.80 | 410.50 | 404.40 | 406.70 | 406.70 | -0.15% | 225,640 |
| Sep 12, 2025 | 407.30 | 408.90 | 403.70 | 407.30 | 407.30 | -0.39% | 196,991 |
| Sep 11, 2025 | 405.60 | 410.50 | 403.30 | 408.90 | 408.90 | 0.59% | 195,207 |
| Sep 10, 2025 | 410.60 | 411.30 | 406.50 | 406.50 | 406.50 | -0.34% | 194,878 |
| Sep 9, 2025 | 407.50 | 411.40 | 403.60 | 407.90 | 407.90 | -0.24% | 267,300 |
| Sep 8, 2025 | 417.00 | 418.30 | 408.90 | 408.90 | 408.90 | -2.27% | 279,275 |
| Sep 5, 2025 | 426.30 | 427.40 | 417.70 | 418.40 | 418.40 | -1.88% | 329,163 |
| Sep 4, 2025 | 422.80 | 428.60 | 422.00 | 426.40 | 426.40 | 0.47% | 254,129 |
| Sep 3, 2025 | 421.40 | 426.00 | 420.50 | 424.40 | 424.40 | 1.24% | 339,203 |
| Sep 2, 2025 | 418.00 | 421.70 | 414.30 | 419.20 | 419.20 | 1.90% | 422,145 |
| Sep 1, 2025 | 408.10 | 413.90 | 407.90 | 411.40 | 411.40 | 1.16% | 177,153 |
| Aug 29, 2025 | 408.90 | 412.70 | 406.70 | 406.70 | 406.70 | -0.42% | 212,478 |
| Aug 28, 2025 | 404.00 | 413.80 | 403.20 | 408.40 | 408.40 | 0.81% | 328,413 |
| Aug 27, 2025 | 402.00 | 409.40 | 401.00 | 405.10 | 405.10 | 1.17% | 263,052 |
| Aug 26, 2025 | 401.00 | 405.80 | 400.40 | 400.40 | 400.40 | -0.65% | 381,951 |
| Aug 25, 2025 | 403.00 | 404.30 | 400.90 | 403.00 | 403.00 | -0.27% | 168,139 |
| Aug 22, 2025 | 400.90 | 407.70 | 400.00 | 404.10 | 404.10 | 0.92% | 233,035 |
| Aug 21, 2025 | 400.60 | 402.50 | 398.20 | 400.40 | 400.40 | -0.60% | 297,214 |
| Aug 20, 2025 | 403.10 | 407.60 | 401.70 | 402.80 | 402.80 | -0.64% | 232,627 |
| Aug 19, 2025 | 398.70 | 405.50 | 397.50 | 405.40 | 405.40 | 1.99% | 297,596 |
| Aug 18, 2025 | 394.80 | 398.00 | 393.80 | 397.50 | 397.50 | - | 266,746 |
| Aug 14, 2025 | 385.30 | 398.90 | 384.30 | 397.50 | 397.50 | 3.57% | 456,693 |
| Aug 13, 2025 | 382.40 | 385.10 | 380.80 | 383.80 | 383.80 | 0.50% | 224,021 |
| Aug 12, 2025 | 381.80 | 382.10 | 377.10 | 381.90 | 381.90 | 0.39% | 242,319 |
| Aug 11, 2025 | 381.40 | 384.00 | 380.20 | 380.40 | 380.40 | -0.03% | 214,959 |
| Aug 8, 2025 | 386.10 | 386.70 | 380.50 | 380.50 | 380.50 | -0.65% | 344,780 |
| Aug 7, 2025 | 379.50 | 383.10 | 377.80 | 383.00 | 383.00 | 1.51% | 332,908 |
| Aug 6, 2025 | 383.00 | 386.00 | 376.30 | 377.30 | 377.30 | -2.48% | 462,698 |
| Aug 5, 2025 | 379.60 | 388.20 | 379.10 | 386.90 | 386.90 | 2.27% | 537,890 |
| Aug 4, 2025 | 378.10 | 381.60 | 375.30 | 378.30 | 378.30 | -0.26% | 647,904 |
| Aug 1, 2025 | 384.70 | 384.90 | 366.50 | 379.30 | 379.30 | -1.56% | 1,082,185 |
| Jul 31, 2025 | 437.00 | 438.80 | 383.30 | 385.30 | 385.30 | -11.65% | 1,540,417 |
| Jul 30, 2025 | 438.50 | 440.50 | 435.80 | 436.10 | 436.10 | -0.82% | 235,896 |
| Jul 29, 2025 | 438.20 | 442.90 | 437.20 | 439.70 | 439.70 | 0.14% | 217,826 |
| Jul 28, 2025 | 444.00 | 447.50 | 438.10 | 439.10 | 439.10 | -0.41% | 257,922 |
| Jul 25, 2025 | 438.00 | 442.60 | 435.80 | 440.90 | 440.90 | 0.41% | 203,118 |
| Jul 24, 2025 | 438.80 | 440.80 | 434.70 | 439.10 | 439.10 | 1.57% | 226,893 |
| Jul 23, 2025 | 435.00 | 438.60 | 431.50 | 432.30 | 432.30 | 1.00% | 309,964 |
| Jul 22, 2025 | 432.20 | 434.40 | 428.00 | 428.00 | 428.00 | -1.50% | 165,823 |
| Jul 21, 2025 | 436.20 | 436.70 | 431.60 | 434.50 | 434.50 | -0.46% | 151,977 |
| Jul 18, 2025 | 436.40 | 439.50 | 432.80 | 436.50 | 436.50 | 0.41% | 269,452 |