Ferrari N.V. (ETR:2FE)
Germany
· Delayed Price · Currency is EUR 309.40
-3.30 (-1.06%)
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 | 315.50 | 307.30 | 309.40 | 309.40 | -1.06% | 3,027 |
| Mar 4, 2026 | 309.40 | 313.60 | 307.10 | 312.70 | 312.70 | 2.56% | 1,881 |
| Mar 3, 2026 | 309.20 | 309.40 | 300.00 | 304.90 | 304.90 | -1.20% | 3,082 |
| Mar 2, 2026 | 312.00 | 314.70 | 308.50 | 308.60 | 308.60 | -3.74% | 3,056 |
| Feb 27, 2026 | 319.20 | 322.30 | 317.40 | 320.60 | 320.60 | 0.25% | 3,859 |
| Feb 26, 2026 | 318.10 | 322.20 | 316.90 | 319.80 | 319.80 | 0.31% | 2,432 |
| Feb 25, 2026 | 318.40 | 324.00 | 317.70 | 318.80 | 318.80 | 0.57% | 1,880 |
| Feb 24, 2026 | 308.30 | 321.00 | 307.70 | 317.00 | 317.00 | 4.17% | 6,268 |
| Feb 23, 2026 | 307.80 | 310.10 | 304.10 | 304.30 | 304.30 | -1.74% | 1,183 |
| Feb 20, 2026 | 311.70 | 312.00 | 306.60 | 309.70 | 309.70 | -0.61% | 2,420 |
| Feb 19, 2026 | 311.70 | 313.40 | 304.60 | 311.60 | 311.60 | 0.19% | 2,769 |
| Feb 18, 2026 | 315.80 | 315.80 | 308.70 | 311.00 | 311.00 | -2.17% | 3,302 |
| Feb 17, 2026 | 316.90 | 319.30 | 315.00 | 317.90 | 317.90 | 1.15% | 3,269 |
| Feb 16, 2026 | 321.50 | 322.80 | 314.30 | 314.30 | 314.30 | -2.33% | 3,813 |
| Feb 13, 2026 | 328.30 | 328.30 | 321.60 | 321.80 | 321.80 | -2.10% | 5,978 |
| Feb 12, 2026 | 322.90 | 330.00 | 322.90 | 328.70 | 328.70 | 1.80% | 7,744 |
| Feb 11, 2026 | 311.40 | 323.20 | 308.70 | 322.90 | 322.90 | 4.19% | 9,841 |
| Feb 10, 2026 | 285.70 | 313.10 | 280.30 | 309.90 | 309.90 | 10.09% | 27,144 |
| Feb 9, 2026 | 282.30 | 283.80 | 277.70 | 281.50 | 281.50 | -0.14% | 3,979 |
| Feb 6, 2026 | 283.40 | 283.40 | 276.70 | 281.90 | 281.90 | -1.26% | 12,998 |
| Feb 5, 2026 | 288.30 | 288.40 | 281.80 | 285.50 | 285.50 | -1.35% | 1,251 |
| Feb 4, 2026 | 281.50 | 292.20 | 280.80 | 289.40 | 289.40 | 2.70% | 2,670 |
| Feb 3, 2026 | 284.70 | 287.00 | 280.90 | 281.80 | 281.80 | -1.05% | 1,770 |
| Feb 2, 2026 | 280.20 | 285.40 | 280.20 | 284.80 | 284.80 | 1.46% | 1,819 |
| Jan 30, 2026 | 281.60 | 282.30 | 277.70 | 280.70 | 280.70 | -0.88% | 1,418 |
| Jan 29, 2026 | 278.60 | 283.20 | 276.90 | 283.20 | 283.20 | 0.85% | 1,794 |
| Jan 28, 2026 | 280.60 | 283.30 | 278.60 | 280.80 | 280.80 | -0.32% | 3,486 |
| Jan 27, 2026 | 286.50 | 286.60 | 280.10 | 281.70 | 281.70 | -1.02% | 3,320 |
| Jan 26, 2026 | 285.60 | 288.30 | 284.10 | 284.60 | 284.60 | 0.07% | 2,475 |
| Jan 23, 2026 | 285.60 | 287.50 | 284.30 | 284.40 | 284.40 | -1.63% | 6,758 |
| Jan 22, 2026 | 292.20 | 292.20 | 289.00 | 289.10 | 289.10 | 0.87% | 4,715 |
| Jan 21, 2026 | 286.90 | 289.70 | 285.80 | 286.60 | 286.60 | -1.27% | 4,647 |
| Jan 20, 2026 | 290.90 | 291.90 | 288.20 | 290.30 | 290.30 | -0.96% | 2,840 |
| Jan 19, 2026 | 292.40 | 294.80 | 291.60 | 293.10 | 293.10 | -2.50% | 3,927 |
| Jan 16, 2026 | 305.80 | 306.30 | 298.80 | 300.60 | 300.60 | -1.92% | 7,588 |
| Jan 15, 2026 | 305.70 | 307.60 | 304.50 | 306.50 | 306.50 | -0.45% | 3,270 |
| Jan 14, 2026 | 312.20 | 313.00 | 306.30 | 307.90 | 307.90 | -0.93% | 3,162 |
| Jan 13, 2026 | 321.00 | 323.00 | 309.50 | 310.80 | 310.80 | -3.75% | 3,545 |
| Jan 12, 2026 | 321.80 | 322.90 | 319.90 | 322.90 | 322.90 | -0.92% | 1,723 |
| Jan 9, 2026 | 317.30 | 327.00 | 317.30 | 325.90 | 325.90 | 1.40% | 3,041 |
| Jan 8, 2026 | 314.40 | 321.60 | 311.60 | 321.40 | 321.40 | 1.01% | 3,025 |
| Jan 7, 2026 | 316.10 | 318.20 | 314.50 | 318.20 | 318.20 | -0.13% | 2,483 |
| Jan 6, 2026 | 322.00 | 322.10 | 318.60 | 318.60 | 318.60 | -0.81% | 1,402 |
| Jan 5, 2026 | 320.20 | 322.30 | 316.00 | 321.20 | 321.20 | 1.65% | 3,890 |
| Jan 2, 2026 | 315.60 | 318.80 | 314.80 | 316.00 | 316.00 | -1.34% | 1,615 |
| Dec 30, 2025 | 319.20 | 320.30 | 318.40 | 320.30 | 320.30 | 0.34% | 348 |
| Dec 29, 2025 | 319.00 | 320.40 | 318.20 | 319.20 | 319.20 | -0.25% | 1,799 |
| Dec 23, 2025 | 319.90 | 322.40 | 319.40 | 320.00 | 320.00 | -0.06% | 2,406 |
| Dec 22, 2025 | 323.30 | 323.60 | 318.90 | 320.20 | 320.20 | -0.84% | 2,584 |
| Dec 19, 2025 | 317.60 | 325.00 | 317.60 | 322.90 | 322.90 | 1.93% | 5,934 |
| Dec 18, 2025 | 313.00 | 317.60 | 311.50 | 316.80 | 316.80 | 1.90% | 3,026 |
| Dec 17, 2025 | 314.70 | 314.80 | 310.30 | 310.90 | 310.90 | -1.18% | 2,041 |
| Dec 16, 2025 | 311.80 | 315.40 | 311.00 | 314.60 | 314.60 | 0.19% | 3,207 |
| Dec 15, 2025 | 313.60 | 316.40 | 311.80 | 314.00 | 314.00 | 0.22% | 2,446 |
| Dec 12, 2025 | 312.30 | 315.30 | 311.50 | 313.30 | 313.30 | -0.57% | 3,922 |
| Dec 11, 2025 | 314.00 | 317.20 | 312.00 | 315.10 | 315.10 | 1.65% | 7,468 |
| Dec 10, 2025 | 316.20 | 319.00 | 306.90 | 310.00 | 310.00 | -4.67% | 13,720 |
| Dec 9, 2025 | 331.20 | 332.20 | 325.20 | 325.20 | 325.20 | -0.88% | 3,982 |
| Dec 8, 2025 | 333.60 | 333.70 | 327.70 | 328.10 | 328.10 | -3.78% | 5,738 |
| 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 |