Ferrari N.V. (ETR:2FE)
Germany
· Delayed Price · Currency is EUR 341.00
+2.60 (0.77%)
At close: Dec 5, 2025
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 339.80 | 342.50 | 337.20 | 341.00 | 341.00 | 0.77% | 2,768 |
| Dec 4, 2025 | 339.60 | 343.70 | 337.80 | 338.40 | 338.40 | -0.38% | 2,892 |
| Dec 3, 2025 | 335.80 | 339.90 | 332.00 | 339.70 | 339.70 | 2.41% | 2,821 |
| Dec 2, 2025 | 333.20 | 334.20 | 331.20 | 331.70 | 331.70 | -1.16% | 2,145 |
| Dec 1, 2025 | 334.40 | 337.10 | 332.80 | 335.60 | 335.60 | -0.56% | 2,592 |
| Nov 28, 2025 | 336.90 | 338.70 | 334.00 | 337.50 | 337.50 | 0.06% | 3,539 |
| Nov 27, 2025 | 333.40 | 337.30 | 331.00 | 337.30 | 337.30 | 1.14% | 3,877 |
| Nov 26, 2025 | 332.90 | 333.50 | 330.80 | 333.50 | 333.50 | -0.15% | 3,702 |
| Nov 25, 2025 | 333.10 | 334.80 | 330.10 | 334.00 | 334.00 | -0.86% | 5,264 |
| Nov 24, 2025 | 341.90 | 344.90 | 336.80 | 336.90 | 336.90 | -0.30% | 3,558 |
| Nov 21, 2025 | 334.50 | 342.10 | 334.10 | 337.90 | 337.90 | 0.09% | 3,089 |
| Nov 20, 2025 | 339.40 | 341.50 | 336.70 | 337.60 | 337.60 | -0.24% | 3,176 |
| Nov 19, 2025 | 342.80 | 342.80 | 338.40 | 338.40 | 338.40 | -1.46% | 2,188 |
| Nov 18, 2025 | 345.30 | 345.60 | 339.30 | 343.40 | 343.40 | -2.86% | 4,439 |
| Nov 17, 2025 | 360.00 | 360.10 | 351.80 | 353.50 | 353.50 | -1.70% | 1,751 |
| Nov 14, 2025 | 359.90 | 362.80 | 356.40 | 359.60 | 359.60 | -0.58% | 3,550 |
| Nov 13, 2025 | 367.70 | 368.40 | 361.70 | 361.70 | 361.70 | -1.93% | 6,267 |
| Nov 12, 2025 | 367.50 | 377.40 | 367.40 | 368.80 | 368.80 | 1.24% | 12,396 |
| Nov 11, 2025 | 356.00 | 365.20 | 356.00 | 364.30 | 364.30 | 2.04% | 6,406 |
| Nov 10, 2025 | 357.10 | 359.20 | 356.00 | 357.00 | 357.00 | 1.51% | 4,609 |
| Nov 7, 2025 | 354.00 | 354.10 | 349.30 | 351.70 | 351.70 | 0.14% | 3,087 |
| Nov 6, 2025 | 353.30 | 354.70 | 351.20 | 351.20 | 351.20 | -1.07% | 4,535 |
| Nov 5, 2025 | 351.00 | 356.20 | 350.30 | 355.00 | 355.00 | 1.08% | 11,684 |
| Nov 4, 2025 | 339.90 | 354.20 | 335.30 | 351.20 | 351.20 | 3.42% | 13,328 |
| Nov 3, 2025 | 347.80 | 348.30 | 339.30 | 339.60 | 339.60 | -1.99% | 5,594 |
| Oct 31, 2025 | 344.10 | 350.00 | 343.00 | 346.50 | 346.50 | 1.49% | 3,061 |
| Oct 30, 2025 | 336.90 | 341.40 | 335.00 | 341.40 | 341.40 | 1.46% | 3,467 |
| Oct 29, 2025 | 344.70 | 346.20 | 335.60 | 336.50 | 336.50 | -2.21% | 4,630 |
| Oct 28, 2025 | 351.20 | 351.20 | 342.60 | 344.10 | 344.10 | -2.16% | 3,007 |
| Oct 27, 2025 | 354.40 | 354.40 | 350.20 | 351.70 | 351.70 | -0.42% | 2,974 |
| Oct 24, 2025 | 349.30 | 354.00 | 349.30 | 353.20 | 353.20 | 1.61% | 3,291 |
| Oct 23, 2025 | 340.30 | 347.70 | 340.30 | 347.60 | 347.60 | 2.15% | 2,459 |
| Oct 22, 2025 | 343.00 | 344.70 | 339.80 | 340.30 | 340.30 | -1.36% | 3,724 |
| Oct 21, 2025 | 340.40 | 345.00 | 339.70 | 345.00 | 345.00 | 1.35% | 3,085 |
| Oct 20, 2025 | 341.70 | 343.50 | 337.00 | 340.40 | 340.40 | 0.24% | 11,071 |
| Oct 17, 2025 | 336.30 | 339.70 | 332.40 | 339.60 | 339.60 | -0.73% | 7,845 |
| Oct 16, 2025 | 336.00 | 342.90 | 331.70 | 342.10 | 342.10 | 2.18% | 9,752 |
| Oct 15, 2025 | 331.40 | 335.50 | 326.90 | 334.80 | 334.80 | 2.60% | 21,395 |
| Oct 14, 2025 | 329.80 | 332.70 | 322.00 | 326.30 | 326.30 | -1.48% | 14,456 |
| Oct 13, 2025 | 344.80 | 345.80 | 328.90 | 331.20 | 331.20 | -4.06% | 42,415 |
| Oct 10, 2025 | 360.30 | 361.30 | 345.10 | 345.20 | 345.20 | -3.12% | 35,203 |
| Oct 9, 2025 | 415.20 | 415.30 | 351.00 | 356.30 | 356.30 | -14.98% | 70,621 |
| Oct 8, 2025 | 420.50 | 422.00 | 419.10 | 419.10 | 419.10 | -0.33% | 806 |
| Oct 7, 2025 | 423.40 | 426.50 | 420.50 | 420.50 | 420.50 | -0.10% | 1,945 |
| Oct 6, 2025 | 426.70 | 429.90 | 420.80 | 420.90 | 420.90 | -1.38% | 3,336 |
| Oct 3, 2025 | 428.90 | 430.00 | 423.00 | 426.80 | 426.80 | 0.26% | 2,338 |
| Oct 2, 2025 | 427.50 | 429.00 | 422.60 | 425.70 | 425.70 | 2.83% | 5,308 |
| Oct 1, 2025 | 413.30 | 415.00 | 409.80 | 414.00 | 414.00 | 0.53% | 2,020 |
| Sep 30, 2025 | 411.00 | 412.70 | 409.00 | 411.80 | 411.80 | 0.17% | 847 |
| Sep 29, 2025 | 406.10 | 412.10 | 405.90 | 411.10 | 411.10 | 1.26% | 614 |
| Sep 26, 2025 | 407.70 | 408.70 | 403.80 | 406.00 | 406.00 | 0.37% | 750 |
| Sep 25, 2025 | 409.70 | 409.70 | 404.50 | 404.50 | 404.50 | -0.83% | 906 |
| Sep 24, 2025 | 410.50 | 412.40 | 407.40 | 407.90 | 407.90 | -1.50% | 567 |
| Sep 23, 2025 | 406.40 | 416.30 | 406.10 | 414.10 | 414.10 | 2.02% | 3,101 |
| Sep 22, 2025 | 404.70 | 405.90 | 402.20 | 405.90 | 405.90 | -0.44% | 1,262 |
| Sep 19, 2025 | 410.00 | 413.00 | 406.30 | 407.70 | 407.70 | -0.46% | 2,481 |
| Sep 18, 2025 | 398.70 | 409.60 | 398.70 | 409.60 | 409.60 | 3.38% | 2,600 |
| Sep 17, 2025 | 403.60 | 403.70 | 394.00 | 396.20 | 396.20 | -2.53% | 7,332 |
| Sep 16, 2025 | 416.60 | 418.30 | 406.50 | 406.50 | 406.50 | -0.10% | 2,072 |
| Sep 15, 2025 | 407.80 | 409.80 | 404.90 | 406.90 | 406.90 | -0.12% | 784 |
| Sep 12, 2025 | 407.10 | 408.70 | 404.00 | 407.40 | 407.40 | -0.42% | 812 |
| Sep 11, 2025 | 405.20 | 409.70 | 403.60 | 409.10 | 409.10 | 0.59% | 966 |
| Sep 10, 2025 | 408.40 | 411.00 | 406.70 | 406.70 | 406.70 | -0.32% | 1,339 |
| Sep 9, 2025 | 407.30 | 411.20 | 403.90 | 408.00 | 408.00 | -0.27% | 2,875 |
| Sep 8, 2025 | 417.00 | 417.10 | 409.10 | 409.10 | 409.10 | -2.34% | 2,616 |
| Sep 5, 2025 | 424.90 | 425.20 | 418.60 | 418.90 | 418.90 | -1.78% | 1,855 |
| Sep 4, 2025 | 425.10 | 428.20 | 424.40 | 426.50 | 426.50 | 0.49% | 1,313 |
| Sep 3, 2025 | 423.00 | 425.70 | 421.10 | 424.40 | 424.40 | 1.39% | 2,448 |
| Sep 2, 2025 | 419.70 | 421.10 | 414.60 | 418.60 | 418.60 | 2.25% | 1,898 |
| Sep 1, 2025 | 409.60 | 413.30 | 409.40 | 409.40 | 409.40 | 0.69% | 786 |
| Aug 29, 2025 | 409.10 | 412.10 | 406.60 | 406.60 | 406.60 | -0.25% | 1,353 |
| Aug 28, 2025 | 404.00 | 413.40 | 404.00 | 407.60 | 407.60 | 0.52% | 4,591 |
| Aug 27, 2025 | 401.70 | 409.00 | 401.70 | 405.50 | 405.50 | 1.22% | 3,360 |
| Aug 26, 2025 | 403.70 | 405.30 | 400.60 | 400.60 | 400.60 | -0.67% | 715 |
| Aug 25, 2025 | 403.20 | 403.90 | 401.50 | 403.30 | 403.30 | -0.17% | 590 |
| Aug 22, 2025 | 401.80 | 407.20 | 401.30 | 404.00 | 404.00 | 0.97% | 1,475 |
| Aug 21, 2025 | 401.80 | 402.50 | 398.40 | 400.10 | 400.10 | -0.65% | 1,207 |
| Aug 20, 2025 | 403.70 | 406.80 | 401.80 | 402.70 | 402.70 | -0.62% | 1,212 |
| Aug 19, 2025 | 398.90 | 405.20 | 398.10 | 405.20 | 405.20 | 1.99% | 1,785 |
| Aug 18, 2025 | 396.50 | 397.60 | 394.20 | 397.30 | 397.30 | 0.53% | 2,290 |
| Aug 15, 2025 | 400.00 | 400.00 | 394.60 | 395.20 | 395.20 | -0.48% | 1,087 |
| Aug 14, 2025 | 385.60 | 398.50 | 385.20 | 397.10 | 397.10 | 3.47% | 4,937 |
| Aug 13, 2025 | 381.80 | 385.20 | 381.00 | 383.80 | 383.80 | 0.50% | 2,844 |
| Aug 12, 2025 | 382.00 | 382.00 | 377.40 | 381.90 | 381.90 | 0.42% | 1,621 |
| Aug 11, 2025 | 381.60 | 384.00 | 380.30 | 380.30 | 380.30 | -0.11% | 2,008 |
| Aug 8, 2025 | 384.40 | 386.40 | 380.70 | 380.70 | 380.70 | -0.57% | 2,738 |
| Aug 7, 2025 | 379.50 | 382.90 | 378.00 | 382.90 | 382.90 | 1.46% | 2,194 |
| Aug 6, 2025 | 383.20 | 385.50 | 376.50 | 377.40 | 377.40 | -2.63% | 2,890 |
| Aug 5, 2025 | 380.20 | 388.00 | 380.00 | 387.60 | 387.60 | 2.49% | 3,268 |
| Aug 4, 2025 | 379.40 | 381.00 | 375.40 | 378.20 | 378.20 | -0.29% | 3,020 |
| Aug 1, 2025 | 380.40 | 381.60 | 366.90 | 379.30 | 379.30 | -1.61% | 11,002 |
| Jul 31, 2025 | 435.70 | 438.40 | 383.50 | 385.50 | 385.50 | -11.60% | 14,144 |
| Jul 30, 2025 | 437.60 | 439.70 | 436.10 | 436.10 | 436.10 | -0.68% | 925 |
| Jul 29, 2025 | 438.00 | 442.00 | 438.00 | 439.10 | 439.10 | -0.09% | 639 |
| Jul 28, 2025 | 443.50 | 446.20 | 438.10 | 439.50 | 439.50 | -0.36% | 1,224 |
| Jul 25, 2025 | 436.20 | 441.70 | 436.10 | 441.10 | 441.10 | 0.30% | 425 |
| Jul 24, 2025 | 439.20 | 440.30 | 435.30 | 439.80 | 439.80 | 1.76% | 503 |
| Jul 23, 2025 | 432.90 | 438.00 | 432.20 | 432.20 | 432.20 | 0.84% | 891 |
| Jul 22, 2025 | 433.70 | 434.00 | 428.60 | 428.60 | 428.60 | -1.38% | 714 |
| Jul 21, 2025 | 435.60 | 435.90 | 432.00 | 434.60 | 434.60 | -0.41% | 272 |