Ferrari N.V. (ETR:2FE)
Germany
· Delayed Price · Currency is EUR 291.85
-4.80 (-1.62%)
Apr 28, 2026, 5:35 PM CET
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 296.20 | 296.20 | 293.90 | 294.50 | - | -0.72% | 1,158 |
| Apr 27, 2026 | 299.35 | 299.95 | 296.45 | 296.65 | 296.65 | -0.98% | 3,307 |
| Apr 24, 2026 | 302.35 | 302.35 | 297.70 | 299.60 | 299.60 | -1.92% | 4,472 |
| Apr 23, 2026 | 305.75 | 307.15 | 302.00 | 305.45 | 305.45 | -0.84% | 1,487 |
| Apr 22, 2026 | 307.80 | 310.00 | 306.60 | 308.05 | 308.05 | -0.44% | 2,483 |
| Apr 21, 2026 | 315.30 | 316.30 | 309.40 | 309.40 | 309.40 | -1.57% | 2,523 |
| Apr 20, 2026 | 312.15 | 316.25 | 310.65 | 314.35 | 314.35 | -1.63% | 12,702 |
| Apr 17, 2026 | 305.55 | 321.30 | 305.55 | 319.55 | 315.94 | 5.01% | 11,284 |
| Apr 16, 2026 | 303.80 | 309.35 | 303.50 | 304.30 | 300.86 | 0.51% | 3,165 |
| Apr 15, 2026 | 305.85 | 305.85 | 300.70 | 302.75 | 299.33 | -0.12% | 2,003 |
| Apr 14, 2026 | 302.65 | 306.30 | 302.10 | 303.10 | 299.67 | 1.13% | 1,579 |
| Apr 13, 2026 | 296.60 | 299.70 | 295.40 | 299.70 | 296.31 | -0.66% | 1,068 |
| Apr 10, 2026 | 303.85 | 306.20 | 300.95 | 301.70 | 298.29 | 0.43% | 2,197 |
| Apr 9, 2026 | 300.60 | 301.00 | 295.75 | 300.40 | 297.00 | -0.71% | 2,469 |
| Apr 8, 2026 | 303.95 | 310.40 | 301.60 | 302.55 | 299.13 | 5.77% | 8,373 |
| Apr 7, 2026 | 292.90 | 297.50 | 285.80 | 286.05 | 282.81 | -3.23% | 3,246 |
| Apr 2, 2026 | 292.30 | 295.80 | 290.40 | 295.60 | 292.26 | -0.54% | 1,452 |
| Apr 1, 2026 | 299.00 | 301.40 | 293.70 | 297.20 | 293.84 | 2.59% | 5,566 |
| Mar 31, 2026 | 287.70 | 290.20 | 284.50 | 289.70 | 286.42 | -0.10% | 1,981 |
| Mar 30, 2026 | 276.40 | 290.60 | 275.90 | 290.00 | 286.72 | 4.32% | 5,853 |
| Mar 27, 2026 | 281.30 | 284.00 | 276.50 | 278.00 | 274.86 | -0.57% | 1,411 |
| Mar 26, 2026 | 276.80 | 283.60 | 274.60 | 279.60 | 276.44 | 1.16% | 859 |
| Mar 25, 2026 | 282.00 | 283.50 | 274.40 | 276.40 | 273.27 | -1.14% | 3,271 |
| Mar 24, 2026 | 282.90 | 283.00 | 278.80 | 279.60 | 276.44 | -1.06% | 3,705 |
| Mar 23, 2026 | 269.70 | 287.50 | 269.60 | 282.60 | 279.40 | 3.25% | 6,091 |
| Mar 20, 2026 | 277.00 | 277.90 | 273.00 | 273.70 | 270.60 | -0.22% | 4,816 |
| Mar 19, 2026 | 285.00 | 285.40 | 274.30 | 274.30 | 271.20 | -5.38% | 5,260 |
| Mar 18, 2026 | 293.20 | 293.20 | 288.70 | 289.90 | 286.62 | -0.99% | 1,384 |
| Mar 17, 2026 | 289.00 | 295.40 | 288.60 | 292.80 | 289.49 | 1.39% | 1,475 |
| Mar 16, 2026 | 289.60 | 289.70 | 284.60 | 288.80 | 285.53 | -0.28% | 3,623 |
| Mar 13, 2026 | 289.60 | 292.80 | 288.60 | 289.60 | 286.32 | -0.99% | 2,786 |
| Mar 12, 2026 | 291.60 | 294.90 | 290.60 | 292.50 | 289.19 | -0.71% | 1,727 |
| Mar 11, 2026 | 300.10 | 302.50 | 294.60 | 294.60 | 291.27 | -1.87% | 2,194 |
| Mar 10, 2026 | 299.60 | 301.40 | 297.30 | 300.20 | 296.80 | 1.59% | 1,867 |
| Mar 9, 2026 | 293.70 | 295.50 | 291.30 | 295.50 | 292.16 | -2.06% | 5,398 |
| Mar 6, 2026 | 310.00 | 310.60 | 300.00 | 301.70 | 298.29 | -2.01% | 2,915 |
| Mar 5, 2026 | 312.00 | 315.50 | 307.30 | 307.90 | 304.42 | -1.54% | 3,027 |
| Mar 4, 2026 | 309.40 | 313.60 | 307.10 | 312.70 | 309.16 | 2.56% | 1,881 |
| Mar 3, 2026 | 309.20 | 309.40 | 300.00 | 304.90 | 301.45 | -1.20% | 3,082 |
| Mar 2, 2026 | 312.00 | 314.70 | 308.50 | 308.60 | 305.11 | -3.74% | 3,056 |
| Feb 27, 2026 | 319.20 | 322.30 | 317.40 | 320.60 | 316.97 | 0.25% | 3,859 |
| Feb 26, 2026 | 318.10 | 322.20 | 316.90 | 319.80 | 316.18 | 0.31% | 2,432 |
| Feb 25, 2026 | 318.40 | 324.00 | 317.70 | 318.80 | 315.19 | 0.57% | 1,880 |
| Feb 24, 2026 | 308.30 | 321.00 | 307.70 | 317.00 | 313.41 | 4.17% | 6,268 |
| Feb 23, 2026 | 307.80 | 310.10 | 304.10 | 304.30 | 300.86 | -1.74% | 1,183 |
| Feb 20, 2026 | 311.70 | 312.00 | 306.60 | 309.70 | 306.20 | -0.61% | 2,420 |
| Feb 19, 2026 | 311.70 | 313.40 | 304.60 | 311.60 | 308.07 | 0.19% | 2,769 |
| Feb 18, 2026 | 315.80 | 315.80 | 308.70 | 311.00 | 307.48 | -2.17% | 3,302 |
| Feb 17, 2026 | 316.90 | 319.30 | 315.00 | 317.90 | 314.30 | 1.15% | 3,269 |
| Feb 16, 2026 | 321.50 | 322.80 | 314.30 | 314.30 | 310.74 | -2.33% | 3,813 |
| Feb 13, 2026 | 328.30 | 328.30 | 321.60 | 321.80 | 318.16 | -2.10% | 5,978 |
| Feb 12, 2026 | 322.90 | 330.00 | 322.90 | 328.70 | 324.98 | 1.80% | 7,744 |
| Feb 11, 2026 | 311.40 | 323.20 | 308.70 | 322.90 | 319.25 | 4.19% | 9,841 |
| Feb 10, 2026 | 285.70 | 313.10 | 280.30 | 309.90 | 306.39 | 10.09% | 27,144 |
| Feb 9, 2026 | 282.30 | 283.80 | 277.70 | 281.50 | 278.32 | -0.14% | 3,979 |
| Feb 6, 2026 | 283.40 | 283.40 | 276.70 | 281.90 | 278.71 | -1.26% | 12,998 |
| Feb 5, 2026 | 288.30 | 288.40 | 281.80 | 285.50 | 282.27 | -1.35% | 1,251 |
| Feb 4, 2026 | 281.50 | 292.20 | 280.80 | 289.40 | 286.13 | 2.70% | 2,670 |
| Feb 3, 2026 | 284.70 | 287.00 | 280.90 | 281.80 | 278.61 | -1.05% | 1,770 |
| Feb 2, 2026 | 280.20 | 285.40 | 280.20 | 284.80 | 281.58 | 1.46% | 1,819 |
| Jan 30, 2026 | 281.60 | 282.30 | 277.70 | 280.70 | 277.52 | -0.88% | 1,418 |
| Jan 29, 2026 | 278.60 | 283.20 | 276.90 | 283.20 | 280.00 | 0.85% | 1,794 |
| Jan 28, 2026 | 280.60 | 283.30 | 278.60 | 280.80 | 277.62 | -0.32% | 3,486 |
| Jan 27, 2026 | 286.50 | 286.60 | 280.10 | 281.70 | 278.51 | -1.02% | 3,320 |
| Jan 26, 2026 | 285.60 | 288.30 | 284.10 | 284.60 | 281.38 | 0.07% | 2,475 |
| Jan 23, 2026 | 285.60 | 287.50 | 284.30 | 284.40 | 281.18 | -1.63% | 6,758 |
| Jan 22, 2026 | 292.20 | 292.20 | 289.00 | 289.10 | 285.83 | 0.87% | 4,715 |
| Jan 21, 2026 | 286.90 | 289.70 | 285.80 | 286.60 | 283.36 | -1.27% | 4,647 |
| Jan 20, 2026 | 290.90 | 291.90 | 288.20 | 290.30 | 287.02 | -0.96% | 2,840 |
| Jan 19, 2026 | 292.40 | 294.80 | 291.60 | 293.10 | 289.78 | -2.50% | 3,927 |
| Jan 16, 2026 | 305.80 | 306.30 | 298.80 | 300.60 | 297.20 | -1.92% | 7,588 |
| Jan 15, 2026 | 305.70 | 307.60 | 304.50 | 306.50 | 303.03 | -0.45% | 3,270 |
| Jan 14, 2026 | 312.20 | 313.00 | 306.30 | 307.90 | 304.42 | -0.93% | 3,162 |
| Jan 13, 2026 | 321.00 | 323.00 | 309.50 | 310.80 | 307.28 | -3.75% | 3,545 |
| Jan 12, 2026 | 321.80 | 322.90 | 319.90 | 322.90 | 319.25 | -0.92% | 1,723 |
| Jan 9, 2026 | 317.30 | 327.00 | 317.30 | 325.90 | 322.21 | 1.40% | 3,041 |
| Jan 8, 2026 | 314.40 | 321.60 | 311.60 | 321.40 | 317.76 | 1.01% | 3,025 |
| Jan 7, 2026 | 316.10 | 318.20 | 314.50 | 318.20 | 314.60 | -0.13% | 2,483 |
| Jan 6, 2026 | 322.00 | 322.10 | 318.60 | 318.60 | 315.00 | -0.81% | 1,402 |
| Jan 5, 2026 | 320.20 | 322.30 | 316.00 | 321.20 | 317.57 | 1.65% | 3,890 |
| Jan 2, 2026 | 315.60 | 318.80 | 314.80 | 316.00 | 312.43 | -1.34% | 1,615 |
| Dec 30, 2025 | 319.20 | 320.30 | 318.40 | 320.30 | 316.68 | 0.34% | 348 |
| Dec 29, 2025 | 319.00 | 320.40 | 318.20 | 319.20 | 315.59 | -0.25% | 1,799 |
| Dec 23, 2025 | 319.90 | 322.40 | 319.40 | 320.00 | 316.38 | -0.06% | 2,406 |
| Dec 22, 2025 | 323.30 | 323.60 | 318.90 | 320.20 | 316.58 | -0.84% | 2,584 |
| Dec 19, 2025 | 317.60 | 325.00 | 317.60 | 322.90 | 319.25 | 1.93% | 5,934 |
| Dec 18, 2025 | 313.00 | 317.60 | 311.50 | 316.80 | 313.22 | 1.90% | 3,042 |
| Dec 17, 2025 | 314.70 | 314.80 | 310.30 | 310.90 | 307.38 | -1.18% | 2,041 |
| Dec 16, 2025 | 311.80 | 315.40 | 311.00 | 314.60 | 311.04 | 0.19% | 3,219 |
| Dec 15, 2025 | 313.60 | 316.40 | 311.80 | 314.00 | 310.45 | 0.22% | 2,454 |
| Dec 12, 2025 | 312.30 | 315.30 | 311.50 | 313.30 | 309.76 | -0.57% | 3,990 |
| Dec 11, 2025 | 314.00 | 317.20 | 312.00 | 315.10 | 311.54 | 1.65% | 7,468 |
| Dec 10, 2025 | 316.20 | 319.00 | 306.90 | 310.00 | 306.49 | -4.67% | 13,742 |
| Dec 9, 2025 | 331.20 | 332.20 | 325.20 | 325.20 | 321.52 | -0.88% | 4,002 |
| Dec 8, 2025 | 333.60 | 333.70 | 327.70 | 328.10 | 324.39 | -3.78% | 5,739 |
| Dec 5, 2025 | 339.80 | 342.50 | 337.20 | 341.00 | 337.14 | 0.77% | 2,768 |
| Dec 4, 2025 | 339.60 | 343.70 | 337.80 | 338.40 | 334.57 | -0.38% | 2,892 |
| Dec 3, 2025 | 335.80 | 339.90 | 332.00 | 339.70 | 335.86 | 2.41% | 2,830 |
| Dec 2, 2025 | 333.20 | 334.20 | 331.20 | 331.70 | 327.95 | -1.16% | 2,170 |
| Dec 1, 2025 | 334.40 | 337.10 | 332.80 | 335.60 | 331.80 | -0.56% | 2,592 |