Ferrari N.V. (BIT:RACE)
Italy
· Delayed Price · Currency is EUR 291.45
-4.65 (-1.57%)
Apr 28, 2026, 5:37 PM CET
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 295.70 | 296.65 | 291.35 | 291.45 | 291.45 | -1.57% | 319,843 |
| Apr 27, 2026 | 299.50 | 300.05 | 296.10 | 296.10 | 296.10 | -1.15% | 320,015 |
| Apr 24, 2026 | 300.75 | 302.45 | 297.35 | 299.55 | 299.55 | -2.06% | 349,130 |
| Apr 23, 2026 | 304.25 | 307.50 | 301.85 | 305.85 | 305.85 | -0.73% | 354,672 |
| Apr 22, 2026 | 308.00 | 310.20 | 306.50 | 308.10 | 308.10 | -0.39% | 323,406 |
| Apr 21, 2026 | 314.50 | 316.40 | 309.30 | 309.30 | 309.30 | -0.85% | 343,339 |
| Apr 20, 2026 | 311.50 | 315.00 | 310.45 | 311.95 | 311.95 | -2.85% | 586,783 |
| Apr 17, 2026 | 305.30 | 321.85 | 304.60 | 321.10 | 317.49 | 5.24% | 922,762 |
| Apr 16, 2026 | 304.00 | 309.40 | 303.40 | 305.10 | 301.67 | 0.78% | 494,131 |
| Apr 15, 2026 | 305.35 | 306.85 | 300.50 | 302.75 | 299.34 | -0.85% | 477,294 |
| Apr 14, 2026 | 302.00 | 306.35 | 301.75 | 305.35 | 301.91 | 2.07% | 500,553 |
| Apr 13, 2026 | 296.75 | 299.85 | 295.15 | 299.15 | 295.78 | -0.83% | 372,323 |
| Apr 10, 2026 | 301.30 | 306.35 | 300.80 | 301.65 | 298.25 | 0.43% | 370,740 |
| Apr 9, 2026 | 298.25 | 301.10 | 295.75 | 300.35 | 296.97 | -0.73% | 506,642 |
| Apr 8, 2026 | 308.25 | 310.70 | 301.55 | 302.55 | 299.14 | 5.51% | 991,595 |
| Apr 7, 2026 | 294.50 | 297.60 | 285.70 | 286.75 | 283.52 | -2.96% | 504,633 |
| Apr 2, 2026 | 291.50 | 296.60 | 289.50 | 295.50 | 292.17 | -0.77% | 391,528 |
| Apr 1, 2026 | 298.40 | 301.50 | 293.50 | 297.80 | 294.45 | 3.04% | 688,289 |
| Mar 31, 2026 | 289.00 | 290.40 | 284.50 | 289.00 | 285.75 | -0.31% | 583,002 |
| Mar 30, 2026 | 276.40 | 290.80 | 275.60 | 289.90 | 286.64 | 4.17% | 877,501 |
| Mar 27, 2026 | 281.70 | 284.30 | 276.30 | 278.30 | 275.17 | -0.50% | 349,929 |
| Mar 26, 2026 | 276.40 | 283.80 | 274.60 | 279.70 | 276.55 | 1.19% | 405,369 |
| Mar 25, 2026 | 280.30 | 283.70 | 274.40 | 276.40 | 273.29 | -1.04% | 474,466 |
| Mar 24, 2026 | 284.00 | 284.70 | 278.80 | 279.30 | 276.16 | -1.34% | 480,223 |
| Mar 23, 2026 | 270.80 | 289.70 | 269.00 | 283.10 | 279.91 | 3.40% | 889,997 |
| Mar 20, 2026 | 274.10 | 277.90 | 272.80 | 273.80 | 270.72 | -0.18% | 1,073,617 |
| Mar 19, 2026 | 285.00 | 285.70 | 273.90 | 274.30 | 271.21 | -5.41% | 776,740 |
| Mar 18, 2026 | 292.80 | 294.70 | 288.40 | 290.00 | 286.74 | -0.92% | 423,481 |
| Mar 17, 2026 | 289.90 | 295.60 | 288.30 | 292.70 | 289.40 | 1.42% | 411,649 |
| Mar 16, 2026 | 290.40 | 291.00 | 284.50 | 288.60 | 285.35 | -0.21% | 345,626 |
| Mar 13, 2026 | 288.40 | 292.80 | 288.00 | 289.20 | 285.94 | -1.16% | 467,765 |
| Mar 12, 2026 | 292.60 | 295.10 | 290.20 | 292.60 | 289.31 | -0.68% | 383,025 |
| Mar 11, 2026 | 299.70 | 303.20 | 294.50 | 294.60 | 291.28 | -1.96% | 395,027 |
| Mar 10, 2026 | 298.50 | 301.40 | 297.20 | 300.50 | 297.12 | 1.86% | 457,541 |
| Mar 9, 2026 | 298.00 | 298.60 | 291.20 | 295.00 | 291.68 | -2.19% | 515,194 |
| Mar 6, 2026 | 310.50 | 310.80 | 299.90 | 301.60 | 298.20 | -2.11% | 471,397 |
| Mar 5, 2026 | 312.00 | 315.60 | 307.10 | 308.10 | 304.63 | -1.50% | 436,762 |
| Mar 4, 2026 | 311.00 | 313.90 | 307.00 | 312.80 | 309.28 | 2.62% | 500,612 |
| Mar 3, 2026 | 309.70 | 310.70 | 299.40 | 304.80 | 301.37 | -1.14% | 603,002 |
| Mar 2, 2026 | 314.00 | 314.90 | 308.30 | 308.30 | 304.83 | -4.08% | 633,584 |
| Feb 27, 2026 | 319.00 | 322.20 | 317.20 | 321.40 | 317.78 | 0.56% | 504,888 |
| Feb 26, 2026 | 318.70 | 322.40 | 316.60 | 319.60 | 316.00 | 0.06% | 440,449 |
| Feb 25, 2026 | 318.30 | 324.30 | 317.60 | 319.40 | 315.80 | 0.92% | 539,758 |
| Feb 24, 2026 | 304.90 | 321.20 | 304.50 | 316.50 | 312.94 | 4.15% | 681,060 |
| Feb 23, 2026 | 309.00 | 311.00 | 303.90 | 303.90 | 300.48 | -1.71% | 360,929 |
| Feb 20, 2026 | 310.50 | 312.20 | 306.00 | 309.20 | 305.72 | -0.61% | 644,900 |
| Feb 19, 2026 | 312.00 | 313.70 | 304.30 | 311.10 | 307.60 | 0.32% | 623,266 |
| Feb 18, 2026 | 316.20 | 316.40 | 308.40 | 310.10 | 306.61 | -2.58% | 703,522 |
| Feb 17, 2026 | 317.80 | 319.50 | 314.40 | 318.30 | 314.72 | 0.73% | 308,901 |
| Feb 16, 2026 | 324.00 | 324.00 | 315.45 | 316.00 | 312.44 | -1.95% | 355,509 |
| Feb 13, 2026 | 328.50 | 329.10 | 321.40 | 322.30 | 318.67 | -1.98% | 600,968 |
| Feb 12, 2026 | 322.30 | 330.20 | 321.20 | 328.80 | 325.10 | 1.86% | 1,107,193 |
| Feb 11, 2026 | 312.70 | 323.40 | 308.10 | 322.80 | 319.17 | 4.03% | 1,815,692 |
| Feb 10, 2026 | 284.50 | 313.40 | 280.20 | 310.30 | 306.81 | 10.19% | 2,064,585 |
| Feb 9, 2026 | 281.00 | 283.90 | 277.30 | 281.60 | 278.43 | 0.21% | 504,479 |
| Feb 6, 2026 | 283.00 | 284.60 | 276.20 | 281.00 | 277.84 | -1.54% | 573,919 |
| Feb 5, 2026 | 288.50 | 289.20 | 281.50 | 285.40 | 282.19 | -1.38% | 516,532 |
| Feb 4, 2026 | 281.50 | 292.50 | 280.60 | 289.40 | 286.14 | 2.48% | 707,901 |
| Feb 3, 2026 | 286.50 | 287.30 | 280.70 | 282.40 | 279.22 | -0.91% | 465,824 |
| Feb 2, 2026 | 280.00 | 285.50 | 279.40 | 285.00 | 281.79 | 1.50% | 388,305 |
| Jan 30, 2026 | 282.70 | 282.90 | 277.80 | 280.80 | 277.64 | -0.81% | 395,319 |
| Jan 29, 2026 | 280.10 | 283.60 | 276.80 | 283.10 | 279.91 | 0.86% | 526,234 |
| Jan 28, 2026 | 280.80 | 283.40 | 278.50 | 280.70 | 277.54 | -0.35% | 526,758 |
| Jan 27, 2026 | 287.00 | 287.50 | 280.10 | 281.70 | 278.53 | -1.05% | 456,992 |
| Jan 26, 2026 | 286.00 | 288.60 | 284.10 | 284.70 | 281.49 | 0.14% | 567,419 |
| Jan 23, 2026 | 285.40 | 287.50 | 284.20 | 284.30 | 281.10 | -1.46% | 424,182 |
| Jan 22, 2026 | 293.00 | 293.10 | 288.50 | 288.50 | 285.25 | 0.73% | 610,572 |
| Jan 21, 2026 | 288.90 | 289.80 | 285.50 | 286.40 | 283.18 | -1.14% | 766,953 |
| Jan 20, 2026 | 290.00 | 292.20 | 288.00 | 289.70 | 286.44 | -0.96% | 674,113 |
| Jan 19, 2026 | 294.00 | 295.00 | 291.40 | 292.50 | 289.21 | -2.53% | 570,619 |
| Jan 16, 2026 | 304.70 | 307.20 | 298.50 | 300.10 | 296.72 | -2.06% | 745,984 |
| Jan 15, 2026 | 304.10 | 307.80 | 303.90 | 306.40 | 302.95 | -0.45% | 565,084 |
| Jan 14, 2026 | 311.00 | 313.30 | 306.20 | 307.80 | 304.33 | -1.03% | 638,846 |
| Jan 13, 2026 | 321.20 | 323.20 | 309.50 | 311.00 | 307.50 | -3.77% | 672,516 |
| Jan 12, 2026 | 322.20 | 323.20 | 319.70 | 323.20 | 319.56 | -0.77% | 457,053 |
| Jan 9, 2026 | 315.10 | 327.10 | 315.10 | 325.70 | 322.03 | 1.34% | 625,533 |
| Jan 8, 2026 | 314.00 | 321.90 | 311.50 | 321.40 | 317.78 | 1.20% | 616,890 |
| Jan 7, 2026 | 317.00 | 318.40 | 314.40 | 317.60 | 314.02 | -0.19% | 527,073 |
| Jan 6, 2026 | 322.70 | 323.10 | 318.20 | 318.20 | 314.62 | -1.00% | 389,017 |
| Jan 5, 2026 | 317.60 | 322.50 | 315.70 | 321.40 | 317.78 | 1.61% | 430,701 |
| Jan 2, 2026 | 318.00 | 318.80 | 312.20 | 316.30 | 312.74 | -0.75% | 328,403 |
| Dec 30, 2025 | 318.90 | 320.30 | 318.10 | 318.70 | 315.11 | -0.06% | 246,455 |
| Dec 29, 2025 | 321.00 | 321.00 | 318.30 | 318.90 | 315.31 | -0.31% | 247,870 |
| Dec 23, 2025 | 319.60 | 322.50 | 319.10 | 319.90 | 316.30 | - | 292,349 |
| Dec 22, 2025 | 324.00 | 324.10 | 319.00 | 319.90 | 316.30 | -0.90% | 292,736 |
| Dec 19, 2025 | 315.80 | 325.20 | 315.20 | 322.80 | 319.17 | 1.70% | 898,538 |
| Dec 18, 2025 | 311.90 | 317.80 | 311.40 | 317.40 | 313.83 | 1.93% | 488,766 |
| Dec 17, 2025 | 317.70 | 317.70 | 310.20 | 311.40 | 307.89 | -0.99% | 357,605 |
| Dec 16, 2025 | 312.00 | 315.50 | 311.00 | 314.50 | 310.96 | 0.16% | 456,141 |
| Dec 15, 2025 | 314.00 | 316.60 | 311.60 | 314.00 | 310.46 | 0.26% | 428,859 |
| Dec 12, 2025 | 312.20 | 315.50 | 311.50 | 313.20 | 309.67 | -0.38% | 426,489 |
| Dec 11, 2025 | 312.40 | 317.40 | 311.00 | 314.40 | 310.86 | 1.26% | 703,178 |
| Dec 10, 2025 | 320.10 | 320.80 | 306.70 | 310.50 | 307.00 | -4.40% | 1,355,454 |
| Dec 9, 2025 | 329.10 | 332.10 | 324.80 | 324.80 | 321.14 | -1.13% | 405,477 |
| Dec 8, 2025 | 332.00 | 334.30 | 327.50 | 328.50 | 324.80 | -3.50% | 600,502 |
| Dec 5, 2025 | 338.00 | 342.50 | 337.20 | 340.40 | 336.57 | 0.56% | 346,503 |
| Dec 4, 2025 | 339.90 | 343.80 | 337.70 | 338.50 | 334.69 | -0.47% | 368,415 |
| Dec 3, 2025 | 332.70 | 340.10 | 332.20 | 340.10 | 336.27 | 2.66% | 422,304 |
| Dec 2, 2025 | 334.00 | 334.60 | 331.20 | 331.30 | 327.57 | -1.25% | 351,176 |
| Dec 1, 2025 | 335.60 | 337.10 | 332.60 | 335.50 | 331.72 | -0.68% | 333,617 |