Ferrari N.V. (BIT:RACE)
Italy
· Delayed Price · Currency is EUR 308.10
-4.70 (-1.50%)
At close: Mar 5, 2026
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 312.00 | 315.60 | 307.10 | 308.10 | 308.10 | -1.50% | 436,762 |
| Mar 4, 2026 | 311.00 | 313.90 | 307.00 | 312.80 | 312.80 | 2.62% | 500,612 |
| Mar 3, 2026 | 309.70 | 310.70 | 299.40 | 304.80 | 304.80 | -1.14% | 603,002 |
| Mar 2, 2026 | 314.00 | 314.90 | 308.30 | 308.30 | 308.30 | -4.08% | 633,584 |
| Feb 27, 2026 | 319.00 | 322.20 | 317.20 | 321.40 | 321.40 | 0.56% | 504,888 |
| Feb 26, 2026 | 318.70 | 322.40 | 316.60 | 319.60 | 319.60 | 0.06% | 440,449 |
| Feb 25, 2026 | 318.30 | 324.30 | 317.60 | 319.40 | 319.40 | 0.92% | 539,758 |
| Feb 24, 2026 | 304.90 | 321.20 | 304.50 | 316.50 | 316.50 | 4.15% | 681,060 |
| Feb 23, 2026 | 309.00 | 311.00 | 303.90 | 303.90 | 303.90 | -1.71% | 360,929 |
| Feb 20, 2026 | 310.50 | 312.20 | 306.00 | 309.20 | 309.20 | -0.61% | 644,900 |
| Feb 19, 2026 | 312.00 | 313.70 | 304.30 | 311.10 | 311.10 | 0.32% | 623,266 |
| Feb 18, 2026 | 316.20 | 316.40 | 308.40 | 310.10 | 310.10 | -2.58% | 703,522 |
| Feb 17, 2026 | 317.80 | 319.50 | 314.40 | 318.30 | 318.30 | 0.73% | 308,901 |
| Feb 16, 2026 | 324.00 | 324.00 | 315.45 | 316.00 | 316.00 | -1.95% | 355,509 |
| Feb 13, 2026 | 328.50 | 329.10 | 321.40 | 322.30 | 322.30 | -1.98% | 600,968 |
| Feb 12, 2026 | 322.30 | 330.20 | 321.20 | 328.80 | 328.80 | 1.86% | 1,107,193 |
| Feb 11, 2026 | 312.70 | 323.40 | 308.10 | 322.80 | 322.80 | 4.03% | 1,815,692 |
| Feb 10, 2026 | 284.50 | 313.40 | 280.20 | 310.30 | 310.30 | 10.19% | 2,064,585 |
| Feb 9, 2026 | 281.00 | 283.90 | 277.30 | 281.60 | 281.60 | 0.21% | 504,479 |
| Feb 6, 2026 | 283.00 | 284.60 | 276.20 | 281.00 | 281.00 | -1.54% | 573,919 |
| Feb 5, 2026 | 288.50 | 289.20 | 281.50 | 285.40 | 285.40 | -1.38% | 516,532 |
| Feb 4, 2026 | 281.50 | 292.50 | 280.60 | 289.40 | 289.40 | 2.48% | 707,901 |
| Feb 3, 2026 | 286.50 | 287.30 | 280.70 | 282.40 | 282.40 | -0.91% | 465,824 |
| Feb 2, 2026 | 280.00 | 285.50 | 279.40 | 285.00 | 285.00 | 1.50% | 388,305 |
| Jan 30, 2026 | 282.70 | 282.90 | 277.80 | 280.80 | 280.80 | -0.81% | 395,319 |
| Jan 29, 2026 | 280.10 | 283.60 | 276.80 | 283.10 | 283.10 | 0.86% | 526,234 |
| Jan 28, 2026 | 280.80 | 283.40 | 278.50 | 280.70 | 280.70 | -0.35% | 526,758 |
| Jan 27, 2026 | 287.00 | 287.50 | 280.10 | 281.70 | 281.70 | -1.05% | 456,992 |
| Jan 26, 2026 | 286.00 | 288.60 | 284.10 | 284.70 | 284.70 | 0.14% | 567,419 |
| Jan 23, 2026 | 285.40 | 287.50 | 284.20 | 284.30 | 284.30 | -1.46% | 424,182 |
| Jan 22, 2026 | 293.00 | 293.10 | 288.50 | 288.50 | 288.50 | 0.73% | 610,572 |
| Jan 21, 2026 | 288.90 | 289.80 | 285.50 | 286.40 | 286.40 | -1.14% | 766,953 |
| Jan 20, 2026 | 290.00 | 292.20 | 288.00 | 289.70 | 289.70 | -0.96% | 674,113 |
| Jan 19, 2026 | 294.00 | 295.00 | 291.40 | 292.50 | 292.50 | -2.53% | 570,619 |
| Jan 16, 2026 | 304.70 | 307.20 | 298.50 | 300.10 | 300.10 | -2.06% | 745,984 |
| Jan 15, 2026 | 304.10 | 307.80 | 303.90 | 306.40 | 306.40 | -0.45% | 565,084 |
| Jan 14, 2026 | 311.00 | 313.30 | 306.20 | 307.80 | 307.80 | -1.03% | 638,846 |
| Jan 13, 2026 | 321.20 | 323.20 | 309.50 | 311.00 | 311.00 | -3.77% | 672,516 |
| Jan 12, 2026 | 322.20 | 323.20 | 319.70 | 323.20 | 323.20 | -0.77% | 457,053 |
| Jan 9, 2026 | 315.10 | 327.10 | 315.10 | 325.70 | 325.70 | 1.34% | 625,533 |
| Jan 8, 2026 | 314.00 | 321.90 | 311.50 | 321.40 | 321.40 | 1.20% | 616,890 |
| Jan 7, 2026 | 317.00 | 318.40 | 314.40 | 317.60 | 317.60 | -0.19% | 527,073 |
| Jan 6, 2026 | 322.70 | 323.10 | 318.20 | 318.20 | 318.20 | -1.00% | 389,017 |
| Jan 5, 2026 | 317.60 | 322.50 | 315.70 | 321.40 | 321.40 | 1.61% | 430,701 |
| Jan 2, 2026 | 318.00 | 318.80 | 312.20 | 316.30 | 316.30 | -0.75% | 328,403 |
| Dec 30, 2025 | 318.90 | 320.30 | 318.10 | 318.70 | 318.70 | -0.06% | 246,455 |
| Dec 29, 2025 | 321.00 | 321.00 | 318.30 | 318.90 | 318.90 | -0.31% | 247,870 |
| Dec 23, 2025 | 319.60 | 322.50 | 319.10 | 319.90 | 319.90 | - | 292,349 |
| Dec 22, 2025 | 324.00 | 324.10 | 319.00 | 319.90 | 319.90 | -0.90% | 292,736 |
| Dec 19, 2025 | 315.80 | 325.20 | 315.20 | 322.80 | 322.80 | 1.70% | 898,538 |
| Dec 18, 2025 | 311.90 | 317.80 | 311.40 | 317.40 | 317.40 | 1.93% | 488,766 |
| Dec 17, 2025 | 317.70 | 317.70 | 310.20 | 311.40 | 311.40 | -0.99% | 357,605 |
| Dec 16, 2025 | 312.00 | 315.50 | 311.00 | 314.50 | 314.50 | 0.16% | 456,141 |
| Dec 15, 2025 | 314.00 | 316.60 | 311.60 | 314.00 | 314.00 | 0.26% | 428,859 |
| Dec 12, 2025 | 312.20 | 315.50 | 311.50 | 313.20 | 313.20 | -0.38% | 426,489 |
| Dec 11, 2025 | 312.40 | 317.40 | 311.00 | 314.40 | 314.40 | 1.26% | 703,178 |
| Dec 10, 2025 | 320.10 | 320.80 | 306.70 | 310.50 | 310.50 | -4.40% | 1,355,454 |
| Dec 9, 2025 | 329.10 | 332.10 | 324.80 | 324.80 | 324.80 | -1.13% | 405,477 |
| Dec 8, 2025 | 332.00 | 334.30 | 327.50 | 328.50 | 328.50 | -3.50% | 600,502 |
| 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 |