Ferrari N.V. (FRA:2FE)
Germany
· Delayed Price · Currency is EUR 339.10
+2.50 (0.74%)
At close: Dec 5, 2025
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 336.70 | 343.50 | 336.60 | 336.60 | 336.60 | -0.94% | 79 |
| Dec 3, 2025 | 330.40 | 340.10 | 330.40 | 339.80 | 339.80 | 2.07% | 145 |
| Dec 2, 2025 | 332.20 | 334.40 | 332.00 | 332.90 | 332.90 | -0.95% | 41 |
| Dec 1, 2025 | 338.00 | 338.00 | 333.00 | 336.10 | 336.10 | -0.56% | 106 |
| Nov 28, 2025 | 335.00 | 338.10 | 334.70 | 338.00 | 338.00 | -0.15% | 83 |
| Nov 27, 2025 | 327.20 | 338.50 | 327.20 | 338.50 | 338.50 | 2.05% | 236 |
| Nov 26, 2025 | 331.50 | 333.20 | 331.00 | 331.70 | 331.70 | -0.57% | 246 |
| Nov 25, 2025 | 333.80 | 336.60 | 330.00 | 333.60 | 333.60 | 0.18% | 425 |
| Nov 24, 2025 | 340.50 | 344.20 | 333.00 | 333.00 | 333.00 | -1.80% | 77 |
| Nov 21, 2025 | 333.40 | 340.80 | 333.40 | 339.10 | 339.10 | 1.80% | 111 |
| Nov 20, 2025 | 338.60 | 341.00 | 333.10 | 333.10 | 333.10 | -1.45% | 198 |
| Nov 19, 2025 | 340.70 | 341.30 | 338.00 | 338.00 | 338.00 | -1.02% | 142 |
| Nov 18, 2025 | 345.00 | 346.00 | 340.60 | 341.50 | 341.50 | -2.60% | 191 |
| Nov 17, 2025 | 360.00 | 360.00 | 350.60 | 350.60 | 350.60 | -1.88% | 206 |
| Nov 14, 2025 | 354.70 | 362.00 | 354.70 | 357.30 | 357.30 | -0.75% | 49 |
| Nov 13, 2025 | 362.60 | 366.00 | 360.00 | 360.00 | 360.00 | - | 410 |
| Nov 12, 2025 | 365.60 | 376.70 | 360.00 | 360.00 | 360.00 | -1.37% | 326 |
| Nov 11, 2025 | 357.80 | 365.50 | 357.80 | 365.00 | 365.00 | 2.18% | 214 |
| Nov 10, 2025 | 356.90 | 359.00 | 356.40 | 357.20 | 357.20 | 0.62% | 98 |
| Nov 7, 2025 | 353.30 | 355.00 | 349.90 | 355.00 | 355.00 | 1.31% | 177 |
| Nov 6, 2025 | 354.50 | 354.50 | 350.30 | 350.40 | 350.40 | -1.27% | 110 |
| Nov 5, 2025 | 351.00 | 357.30 | 345.60 | 354.90 | 354.90 | 1.02% | 241 |
| Nov 4, 2025 | 338.00 | 351.80 | 335.20 | 351.30 | 351.30 | 3.17% | 297 |
| Nov 3, 2025 | 349.00 | 349.00 | 340.50 | 340.50 | 340.50 | -2.30% | 578 |
| Oct 31, 2025 | 343.20 | 350.50 | 343.00 | 348.50 | 348.50 | 2.05% | 307 |
| Oct 30, 2025 | 340.90 | 341.50 | 334.10 | 341.50 | 341.50 | 2.06% | 152 |
| Oct 29, 2025 | 344.10 | 345.80 | 334.10 | 334.60 | 334.60 | -3.49% | 363 |
| Oct 28, 2025 | 350.80 | 350.80 | 343.50 | 346.70 | 346.70 | -1.59% | 291 |
| Oct 27, 2025 | 350.00 | 357.00 | 350.00 | 352.30 | 352.30 | -0.45% | 323 |
| Oct 24, 2025 | 349.40 | 355.20 | 349.40 | 353.90 | 353.90 | 1.17% | 234 |
| Oct 23, 2025 | 340.90 | 349.80 | 340.00 | 349.80 | 349.80 | 2.64% | 509 |
| Oct 22, 2025 | 347.60 | 347.60 | 339.70 | 340.80 | 340.80 | -1.25% | 523 |
| Oct 21, 2025 | 342.90 | 346.60 | 339.70 | 345.10 | 345.10 | 0.29% | 444 |
| Oct 20, 2025 | 344.90 | 347.40 | 336.90 | 344.10 | 344.10 | 1.24% | 304 |
| Oct 17, 2025 | 337.40 | 342.70 | 332.30 | 339.90 | 339.90 | 1.16% | 332 |
| Oct 16, 2025 | 336.80 | 343.80 | 332.50 | 336.00 | 336.00 | -0.03% | 818 |
| Oct 15, 2025 | 331.60 | 337.70 | 327.20 | 336.10 | 336.10 | 1.30% | 1,135 |
| Oct 14, 2025 | 328.50 | 334.10 | 322.00 | 331.80 | 331.80 | 0.70% | 1,037 |
| Oct 13, 2025 | 349.80 | 354.00 | 328.00 | 329.50 | 329.50 | -3.85% | 1,684 |
| Oct 10, 2025 | 357.30 | 361.00 | 339.90 | 342.70 | 342.70 | -2.64% | 2,008 |
| Oct 9, 2025 | 412.50 | 414.60 | 350.00 | 352.00 | 352.00 | -15.59% | 4,718 |
| Oct 8, 2025 | 417.60 | 421.70 | 417.00 | 417.00 | 417.00 | -1.93% | 33 |
| Oct 7, 2025 | 421.10 | 425.20 | 421.10 | 425.20 | 425.20 | 1.24% | 23 |
| Oct 6, 2025 | 420.90 | 429.40 | 420.00 | 420.00 | 420.00 | -1.55% | 56 |
| Oct 3, 2025 | 427.70 | 428.70 | 422.90 | 426.60 | 426.60 | 0.14% | 26 |
| Oct 2, 2025 | 419.90 | 427.30 | 419.10 | 426.00 | 426.00 | 2.65% | 90 |
| Oct 1, 2025 | 414.00 | 416.30 | 408.20 | 415.00 | 415.00 | 0.97% | 279 |
| Sep 30, 2025 | 407.40 | 411.60 | 407.40 | 411.00 | 411.00 | 0.71% | 72 |
| Sep 29, 2025 | 405.60 | 411.70 | 403.70 | 408.10 | 408.10 | 0.52% | 94 |
| Sep 26, 2025 | 409.00 | 409.10 | 404.30 | 406.00 | 406.00 | 0.84% | 70 |
| Sep 25, 2025 | 406.00 | 407.50 | 402.60 | 402.60 | 402.60 | -1.92% | 136 |
| Sep 24, 2025 | 409.80 | 411.60 | 405.00 | 410.50 | 410.50 | -1.08% | 43 |
| Sep 23, 2025 | 402.90 | 415.00 | 402.90 | 415.00 | 415.00 | 1.69% | 244 |
| Sep 22, 2025 | 409.30 | 409.30 | 400.20 | 408.10 | 408.10 | -0.29% | 293 |
| Sep 19, 2025 | 405.80 | 412.60 | 405.80 | 409.30 | 409.30 | 0.32% | 44 |
| Sep 18, 2025 | 402.80 | 408.00 | 397.00 | 408.00 | 408.00 | 3.32% | 57 |
| Sep 17, 2025 | 403.80 | 403.80 | 394.20 | 394.90 | 394.90 | -3.07% | 382 |
| Sep 16, 2025 | 407.90 | 418.00 | 407.40 | 407.40 | 407.40 | 0.37% | 77 |
| Sep 15, 2025 | 405.40 | 408.50 | 405.40 | 405.90 | 405.90 | -0.44% | 15 |
| Sep 12, 2025 | 407.80 | 407.80 | 404.80 | 407.70 | 407.70 | -0.88% | 7 |
| Sep 11, 2025 | 405.00 | 411.30 | 404.10 | 411.30 | 411.30 | 1.18% | 211 |
| Sep 10, 2025 | 409.20 | 410.70 | 406.50 | 406.50 | 406.50 | -0.27% | 9 |
| Sep 9, 2025 | 407.30 | 408.90 | 404.00 | 407.60 | 407.60 | -0.49% | 103 |
| Sep 8, 2025 | 420.00 | 420.00 | 409.60 | 409.60 | 409.60 | -2.55% | 42 |
| Sep 5, 2025 | 421.40 | 425.30 | 419.60 | 420.30 | 420.30 | -0.64% | 108 |
| Sep 4, 2025 | 420.50 | 428.60 | 420.50 | 423.00 | 423.00 | -0.21% | 46 |
| Sep 3, 2025 | 423.90 | 425.50 | 421.50 | 423.90 | 423.90 | 1.83% | 68 |
| Sep 2, 2025 | 412.50 | 420.10 | 412.50 | 416.30 | 416.30 | 1.31% | 114 |
| Sep 1, 2025 | 403.90 | 412.60 | 403.90 | 410.90 | 410.90 | 0.56% | 3 |
| Aug 29, 2025 | 405.60 | 411.80 | 405.60 | 408.60 | 408.60 | 0.39% | - |
| Aug 28, 2025 | 402.90 | 413.10 | 402.90 | 407.00 | 407.00 | -0.27% | 153 |
| Aug 27, 2025 | 399.80 | 409.00 | 399.80 | 408.10 | 408.10 | 2.36% | 40 |
| Aug 26, 2025 | 402.70 | 405.60 | 398.70 | 398.70 | 398.70 | -1.70% | 108 |
| Aug 25, 2025 | 403.00 | 405.60 | 401.30 | 405.60 | 405.60 | -0.22% | 25 |
| Aug 22, 2025 | 401.00 | 406.50 | 401.00 | 406.50 | 406.50 | 1.50% | 31 |
| Aug 21, 2025 | 398.90 | 402.70 | 398.90 | 400.50 | 400.50 | -0.37% | 20 |
| Aug 20, 2025 | 398.90 | 405.00 | 398.90 | 402.00 | 402.00 | -0.74% | 177 |
| Aug 19, 2025 | 395.10 | 405.00 | 395.10 | 405.00 | 405.00 | 2.64% | 309 |
| Aug 18, 2025 | 397.00 | 397.00 | 394.60 | 394.60 | 394.60 | -0.08% | 87 |
| Aug 15, 2025 | 396.80 | 399.20 | 394.90 | 394.90 | 394.90 | -0.18% | 30 |
| Aug 14, 2025 | 382.20 | 395.60 | 382.20 | 395.60 | 395.60 | 3.10% | 37 |
| Aug 13, 2025 | 383.40 | 384.00 | 381.50 | 383.70 | 383.70 | -0.13% | 70 |
| Aug 12, 2025 | 381.20 | 384.50 | 377.10 | 384.20 | 384.20 | 1.08% | 65 |
| Aug 11, 2025 | 380.50 | 384.10 | 380.10 | 380.10 | 380.10 | -1.73% | 102 |
| Aug 8, 2025 | 383.10 | 386.80 | 383.10 | 386.80 | 386.80 | 1.23% | 7 |
| Aug 7, 2025 | 382.40 | 382.40 | 378.00 | 382.10 | 382.10 | 0.84% | 90 |
| Aug 6, 2025 | 390.40 | 390.40 | 377.00 | 378.90 | 378.90 | -1.58% | 96 |
| Aug 5, 2025 | 383.00 | 390.20 | 380.40 | 385.00 | 385.00 | 0.71% | 431 |
| Aug 4, 2025 | 385.00 | 386.60 | 373.50 | 382.30 | 382.30 | 0.61% | 541 |
| Aug 1, 2025 | 387.70 | 392.40 | 366.90 | 380.00 | 380.00 | -1.20% | 1,308 |
| Jul 31, 2025 | 434.00 | 436.90 | 380.00 | 384.60 | 384.60 | -12.43% | 763 |
| Jul 30, 2025 | 435.80 | 439.20 | 432.60 | 439.20 | 439.20 | -0.18% | 32 |
| Jul 29, 2025 | 436.50 | 442.10 | 436.50 | 440.00 | 440.00 | -0.36% | 36 |
| Jul 28, 2025 | 443.80 | 446.00 | 440.00 | 441.60 | 441.60 | 1.15% | 134 |
| Jul 25, 2025 | 436.80 | 437.20 | 436.20 | 436.60 | 436.60 | -0.91% | 11 |
| Jul 24, 2025 | 437.60 | 440.60 | 434.90 | 440.60 | 440.60 | 1.06% | 23 |
| Jul 23, 2025 | 426.20 | 437.10 | 426.20 | 436.00 | 436.00 | 0.58% | 99 |
| Jul 22, 2025 | 430.80 | 433.60 | 430.80 | 433.50 | 433.50 | 0.18% | 114 |
| Jul 21, 2025 | 438.00 | 438.00 | 429.80 | 432.70 | 432.70 | -0.41% | 188 |
| Jul 18, 2025 | 436.60 | 438.00 | 433.90 | 434.50 | 434.50 | -1.03% | 55 |